RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
永清环保300187.SZ
最近收盘价4.592026-07-17
最近交易日2026-07-17
成交量（股）14,696,200
成交额（元）69,576,314
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-12 | 2025-11-19 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.78 | 4.88 | 4.59 | 4.59 | 4.59 | qfq | 14,696,200 | 69,576,314 | -4.38% |
| 2026-07-16 | 4.73 | 4.85 | 4.69 | 4.80 | 4.80 | qfq | 10,710,700 | 51,315,289 | 0.42% |
| 2026-07-15 | 4.85 | 4.88 | 4.72 | 4.78 | 4.78 | qfq | 12,497,200 | 60,029,244 | -1.04% |
| 2026-07-14 | 4.75 | 4.85 | 4.64 | 4.83 | 4.83 | qfq | 14,357,500 | 68,035,250 | 0.21% |
| 2026-07-13 | 5.00 | 5.07 | 4.77 | 4.82 | 4.82 | qfq | 16,889,498 | 82,471,644 | -4.37% |
| 2026-07-10 | 5.03 | 5.17 | 4.86 | 5.04 | 5.04 | qfq | 18,745,307 | 94,487,014 | -0.20% |
| 2026-07-09 | 5.19 | 5.24 | 4.95 | 5.05 | 5.05 | qfq | 20,548,533 | 103,940,252 | -3.44% |
| 2026-07-08 | 5.10 | 5.34 | 4.97 | 5.23 | 5.23 | qfq | 21,447,500 | 111,066,826 | 0.77% |
| 2026-07-07 | 5.16 | 5.32 | 5.08 | 5.19 | 5.19 | qfq | 18,451,708 | 95,539,298 | 0.78% |
| 2026-07-06 | 5.30 | 5.37 | 5.13 | 5.15 | 5.15 | qfq | 12,983,500 | 67,903,082 | -1.72% |
| 2026-07-03 | 5.29 | 5.34 | 5.20 | 5.24 | 5.24 | qfq | 14,435,500 | 76,073,255 | 0.00% |
| 2026-07-02 | 5.39 | 5.50 | 5.20 | 5.24 | 5.24 | qfq | 21,751,200 | 116,484,597 | -3.85% |
| 2026-07-01 | 5.04 | 5.55 | 4.97 | 5.45 | 5.45 | qfq | 35,705,795 | 191,232,805 | 7.92% |
| 2026-06-30 | 5.09 | 5.15 | 4.95 | 5.05 | 5.05 | qfq | 16,087,300 | 81,056,645 | -0.79% |
| 2026-06-29 | 5.23 | 5.31 | 5.02 | 5.09 | 5.09 | qfq | 21,954,211 | 112,239,074 | -3.05% |
| 2026-06-26 | 5.48 | 5.71 | 5.23 | 5.25 | 5.25 | qfq | 29,088,301 | 156,071,987 | -5.06% |
| 2026-06-25 | 5.36 | 5.98 | 5.32 | 5.53 | 5.53 | qfq | 45,214,302 | 249,793,208 | 4.93% |
| 2026-06-24 | 5.47 | 5.57 | 5.18 | 5.27 | 5.27 | qfq | 32,492,903 | 173,060,345 | -6.06% |
| 2026-06-23 | 5.16 | 5.77 | 5.09 | 5.61 | 5.61 | qfq | 39,194,800 | 214,732,442 | 5.85% |
| 2026-06-22 | 4.93 | 5.58 | 4.78 | 5.30 | 5.30 | qfq | 31,266,100 | 160,446,020 | 7.72% |
| 2026-06-18 | 5.01 | 5.03 | 4.89 | 4.92 | 4.92 | qfq | 10,212,882 | 50,333,895 | -2.19% |
| 2026-06-17 | 5.13 | 5.21 | 5.01 | 5.03 | 5.03 | qfq | 12,300,300 | 62,519,619 | -2.90% |
| 2026-06-16 | 5.12 | 5.26 | 5.04 | 5.18 | 5.15 | qfq | 12,240,700 | 63,111,091 | 0.78% |
| 2026-06-15 | 5.19 | 5.32 | 5.10 | 5.14 | 5.11 | qfq | 15,030,000 | 77,705,600 | 0.78% |
| 2026-06-12 | 5.05 | 5.27 | 4.90 | 5.10 | 5.07 | qfq | 16,554,400 | 83,707,736 | 1.80% |
| 2026-06-11 | 4.99 | 5.12 | 4.88 | 5.01 | 4.98 | qfq | 13,391,300 | 66,556,935 | -0.79% |
| 2026-06-10 | 5.15 | 5.19 | 4.94 | 5.05 | 5.02 | qfq | 14,791,400 | 74,620,447 | -2.51% |
| 2026-06-09 | 5.27 | 5.30 | 5.10 | 5.18 | 5.15 | qfq | 13,076,600 | 67,664,399 | -1.15% |
| 2026-06-08 | 5.35 | 5.48 | 5.15 | 5.24 | 5.21 | qfq | 14,441,200 | 76,380,635 | -4.20% |
| 2026-06-05 | 5.45 | 5.54 | 5.21 | 5.47 | 5.44 | qfq | 18,492,100 | 99,572,600 | -0.18% |
| 2026-06-04 | 5.66 | 5.79 | 5.39 | 5.48 | 5.45 | qfq | 24,369,800 | 134,287,937 | -3.86% |
| 2026-06-03 | 5.78 | 5.79 | 5.54 | 5.70 | 5.67 | qfq | 19,878,425 | 112,891,137 | -1.72% |
| 2026-06-02 | 5.95 | 5.99 | 5.75 | 5.80 | 5.77 | qfq | 25,013,900 | 145,834,259 | -3.33% |
| 2026-06-01 | 5.80 | 6.02 | 5.73 | 6.00 | 5.97 | qfq | 26,936,200 | 160,277,870 | 3.63% |
| 2026-05-29 | 5.79 | 5.95 | 5.71 | 5.79 | 5.76 | qfq | 24,351,603 | 141,709,623 | 0.70% |
| 2026-05-28 | 5.64 | 5.79 | 5.55 | 5.75 | 5.72 | qfq | 15,136,800 | 86,107,218 | 1.23% |
| 2026-05-27 | 5.72 | 5.77 | 5.58 | 5.68 | 5.65 | qfq | 15,283,703 | 86,554,317 | -1.56% |
| 2026-05-26 | 5.92 | 5.94 | 5.67 | 5.77 | 5.74 | qfq | 18,360,600 | 105,576,636 | -3.03% |
| 2026-05-25 | 5.95 | 6.07 | 5.83 | 5.95 | 5.92 | qfq | 21,409,600 | 126,694,237 | -0.50% |
| 2026-05-22 | 5.83 | 6.01 | 5.78 | 5.98 | 5.95 | qfq | 16,363,100 | 96,746,364 | 2.93% |
| 2026-05-21 | 5.91 | 6.11 | 5.79 | 5.81 | 5.78 | qfq | 19,170,126 | 114,405,040 | -2.02% |
| 2026-05-20 | 6.05 | 6.06 | 5.86 | 5.93 | 5.90 | qfq | 18,057,603 | 106,934,447 | -1.98% |
| 2026-05-19 | 6.02 | 6.06 | 5.90 | 6.05 | 6.01 | qfq | 19,105,555 | 114,636,849 | 0.50% |
| 2026-05-18 | 5.85 | 6.03 | 5.72 | 6.02 | 5.99 | qfq | 22,067,235 | 131,386,938 | 1.52% |
| 2026-05-15 | 5.89 | 6.02 | 5.83 | 5.93 | 5.90 | qfq | 20,727,625 | 122,339,203 | 0.34% |
| 2026-05-14 | 6.08 | 6.11 | 5.87 | 5.91 | 5.88 | qfq | 25,323,500 | 150,551,620 | -2.80% |
| 2026-05-13 | 5.80 | 6.16 | 5.78 | 6.08 | 6.04 | qfq | 41,751,200 | 252,147,341 | 4.65% |
| 2026-05-12 | 5.81 | 5.94 | 5.78 | 5.81 | 5.78 | qfq | 22,286,000 | 130,287,855 | -0.51% |
| 2026-05-11 | 5.88 | 5.93 | 5.79 | 5.84 | 5.81 | qfq | 24,182,100 | 141,242,850 | -0.68% |
| 2026-05-08 | 5.86 | 5.95 | 5.81 | 5.88 | 5.85 | qfq | 36,057,949 | 211,468,750 | 0.51% |
| 2026-05-07 | 5.75 | 6.10 | 5.69 | 5.85 | 5.82 | qfq | 53,549,508 | 315,388,942 | 1.92% |
| 2026-05-06 | 5.70 | 5.77 | 5.63 | 5.74 | 5.71 | qfq | 38,635,000 | 221,080,123 | 2.14% |
| 2026-04-30 | 5.83 | 5.84 | 5.61 | 5.62 | 5.59 | qfq | 43,840,155 | 249,265,408 | -3.44% |
| 2026-04-29 | 6.03 | 6.03 | 5.78 | 5.82 | 5.79 | qfq | 81,323,703 | 476,544,591 | -5.21% |
| 2026-04-28 | 5.56 | 6.14 | 5.56 | 6.14 | 6.10 | qfq | 76,450,766 | 455,477,860 | 19.92% |
| 2026-04-27 | 5.08 | 5.13 | 4.97 | 5.12 | 5.09 | qfq | 10,522,925 | 53,183,291 | 0.79% |
| 2026-04-24 | 5.00 | 5.11 | 4.99 | 5.08 | 5.05 | qfq | 9,913,871 | 50,175,763 | 0.99% |
| 2026-04-23 | 5.16 | 5.18 | 4.98 | 5.03 | 5.00 | qfq | 14,540,350 | 73,422,281 | -2.71% |
| 2026-04-22 | 5.18 | 5.27 | 5.16 | 5.17 | 5.14 | qfq | 9,108,300 | 47,413,763 | 0.19% |
| 2026-04-21 | 5.17 | 5.20 | 5.11 | 5.16 | 5.13 | qfq | 7,580,900 | 38,976,236 | -0.19% |
| 2026-04-20 | 5.00 | 5.24 | 5.00 | 5.17 | 5.14 | qfq | 14,775,600 | 76,178,599 | 2.78% |
| 2026-04-17 | 5.13 | 5.14 | 5.01 | 5.03 | 5.00 | qfq | 9,821,281 | 49,569,930 | -2.33% |
| 2026-04-16 | 5.04 | 5.17 | 4.99 | 5.15 | 5.12 | qfq | 8,869,400 | 45,200,124 | 2.59% |
| 2026-04-15 | 5.11 | 5.14 | 5.01 | 5.02 | 4.99 | qfq | 8,432,875 | 42,698,644 | -1.76% |
| 2026-04-14 | 5.18 | 5.22 | 5.05 | 5.11 | 5.08 | qfq | 6,430,572 | 32,886,561 | -0.78% |
| 2026-04-13 | 5.18 | 5.19 | 5.09 | 5.15 | 5.12 | qfq | 6,675,800 | 34,222,787 | -0.58% |
| 2026-04-10 | 5.14 | 5.30 | 5.14 | 5.18 | 5.15 | qfq | 12,844,015 | 67,352,656 | 1.77% |
| 2026-04-09 | 5.19 | 5.22 | 5.07 | 5.09 | 5.06 | qfq | 7,675,700 | 39,301,687 | -2.30% |
| 2026-04-08 | 5.07 | 5.23 | 5.07 | 5.21 | 5.18 | qfq | 11,275,188 | 58,374,120 | 3.99% |
| 2026-04-07 | 4.94 | 5.03 | 4.88 | 5.01 | 4.98 | qfq | 8,633,000 | 42,899,874 | 2.24% |
| 2026-04-03 | 5.16 | 5.18 | 4.85 | 4.90 | 4.87 | qfq | 13,601,900 | 67,201,792 | -5.04% |
| 2026-04-02 | 5.22 | 5.26 | 5.10 | 5.16 | 5.13 | qfq | 9,077,600 | 47,064,583 | -1.15% |
| 2026-04-01 | 5.29 | 5.36 | 5.14 | 5.22 | 5.19 | qfq | 11,659,356 | 61,050,588 | 0.97% |
| 2026-03-31 | 5.39 | 5.43 | 5.16 | 5.17 | 5.14 | qfq | 12,170,622 | 64,384,695 | -4.26% |
| 2026-03-30 | 5.40 | 5.47 | 5.28 | 5.40 | 5.37 | qfq | 11,492,925 | 61,666,133 | -1.28% |
| 2026-03-27 | 5.41 | 5.52 | 5.39 | 5.47 | 5.44 | qfq | 13,791,800 | 75,336,721 | 0.37% |
| 2026-03-26 | 5.66 | 5.66 | 5.38 | 5.45 | 5.42 | qfq | 21,869,171 | 119,788,467 | -3.02% |
| 2026-03-25 | 5.38 | 5.76 | 5.35 | 5.62 | 5.59 | qfq | 28,823,100 | 161,483,473 | 4.46% |
| 2026-03-24 | 5.16 | 5.38 | 5.12 | 5.38 | 5.35 | qfq | 16,405,602 | 85,905,758 | 6.75% |
| 2026-03-23 | 5.30 | 5.30 | 4.98 | 5.04 | 5.01 | qfq | 15,736,500 | 80,956,728 | -5.97% |
| 2026-03-20 | 5.45 | 5.54 | 5.33 | 5.36 | 5.33 | qfq | 12,698,700 | 68,950,294 | -1.47% |
| 2026-03-19 | 5.45 | 5.52 | 5.41 | 5.44 | 5.41 | qfq | 10,380,400 | 56,748,096 | -1.09% |
| 2026-03-18 | 5.44 | 5.50 | 5.39 | 5.50 | 5.47 | qfq | 7,880,400 | 42,882,169 | 1.85% |
| 2026-03-17 | 5.55 | 5.56 | 5.39 | 5.40 | 5.37 | qfq | 10,288,300 | 56,386,586 | -2.35% |
| 2026-03-16 | 5.58 | 5.64 | 5.48 | 5.53 | 5.50 | qfq | 13,011,143 | 71,994,997 | -1.07% |
| 2026-03-13 | 5.70 | 5.73 | 5.56 | 5.59 | 5.56 | qfq | 15,869,200 | 89,739,853 | -1.76% |
| 2026-03-12 | 5.74 | 5.78 | 5.65 | 5.69 | 5.66 | qfq | 15,468,900 | 88,145,987 | -0.87% |
| 2026-03-11 | 5.67 | 5.80 | 5.59 | 5.74 | 5.71 | qfq | 24,075,600 | 137,236,319 | 1.23% |
| 2026-03-10 | 5.73 | 5.77 | 5.66 | 5.67 | 5.64 | qfq | 16,263,800 | 92,748,554 | -0.70% |
| 2026-03-09 | 5.65 | 5.77 | 5.61 | 5.71 | 5.68 | qfq | 18,915,600 | 107,694,463 | -0.17% |
| 2026-03-06 | 5.58 | 5.74 | 5.53 | 5.72 | 5.69 | qfq | 21,351,832 | 121,582,719 | 1.78% |
| 2026-03-05 | 5.74 | 5.78 | 5.57 | 5.62 | 5.59 | qfq | 23,066,600 | 130,185,308 | -0.71% |
| 2026-03-04 | 5.55 | 5.79 | 5.36 | 5.66 | 5.63 | qfq | 32,159,900 | 180,808,359 | -0.53% |
| 2026-03-03 | 5.79 | 5.97 | 5.67 | 5.69 | 5.66 | qfq | 34,590,000 | 200,562,959 | -1.39% |
| 2026-03-02 | 5.80 | 5.94 | 5.73 | 5.77 | 5.74 | qfq | 44,768,856 | 259,920,395 | -3.03% |
| 2026-02-27 | 5.98 | 6.17 | 5.82 | 5.95 | 5.92 | qfq | 71,015,017 | 424,747,334 | -2.46% |
| 2026-02-26 | 5.48 | 6.55 | 5.43 | 6.10 | 6.06 | qfq | 41,248,236 | 246,081,054 | 11.72% |
| 2026-02-25 | 5.52 | 5.53 | 5.44 | 5.46 | 5.43 | qfq | 8,016,500 | 43,920,901 | -0.91% |
| 2026-02-24 | 5.35 | 5.53 | 5.33 | 5.51 | 5.48 | qfq | 11,318,203 | 61,836,859 | 3.77% |
| 2026-02-13 | 5.30 | 5.37 | 5.26 | 5.31 | 5.28 | qfq | 6,528,200 | 34,718,789 | 0.38% |
| 2026-02-12 | 5.39 | 5.40 | 5.27 | 5.29 | 5.26 | qfq | 8,473,900 | 45,116,657 | -1.86% |
| 2026-02-11 | 5.40 | 5.43 | 5.36 | 5.39 | 5.36 | qfq | 5,260,300 | 28,377,487 | -0.19% |
| 2026-02-10 | 5.45 | 5.47 | 5.39 | 5.40 | 5.37 | qfq | 6,043,000 | 32,818,922 | -0.74% |
| 2026-02-09 | 5.46 | 5.48 | 5.40 | 5.44 | 5.41 | qfq | 6,485,300 | 35,237,396 | 0.37% |
| 2026-02-06 | 5.41 | 5.48 | 5.36 | 5.42 | 5.39 | qfq | 9,817,100 | 53,392,907 | 0.37% |
| 2026-02-05 | 5.47 | 5.48 | 5.39 | 5.40 | 5.37 | qfq | 7,452,700 | 40,439,772 | -1.10% |
| 2026-02-04 | 5.38 | 5.47 | 5.36 | 5.46 | 5.43 | qfq | 8,190,800 | 44,503,194 | 1.30% |
| 2026-02-03 | 5.38 | 5.40 | 5.32 | 5.39 | 5.36 | qfq | 6,849,800 | 36,802,312 | 0.56% |
| 2026-02-02 | 5.35 | 5.45 | 5.31 | 5.36 | 5.33 | qfq | 9,895,100 | 53,268,295 | -0.19% |
| 2026-01-30 | 5.31 | 5.39 | 5.27 | 5.37 | 5.34 | qfq | 9,470,473 | 50,509,156 | 1.32% |
| 2026-01-29 | 5.35 | 5.40 | 5.27 | 5.30 | 5.27 | qfq | 7,854,900 | 41,909,940 | -0.75% |
| 2026-01-28 | 5.38 | 5.40 | 5.31 | 5.34 | 5.31 | qfq | 6,751,100 | 36,085,507 | -0.56% |
| 2026-01-27 | 5.38 | 5.42 | 5.26 | 5.37 | 5.34 | qfq | 9,014,905 | 48,067,471 | -0.56% |
| 2026-01-26 | 5.41 | 5.45 | 5.36 | 5.40 | 5.37 | qfq | 8,874,919 | 47,947,355 | 0.00% |
| 2026-01-23 | 5.38 | 5.41 | 5.35 | 5.40 | 5.37 | qfq | 6,209,591 | 33,404,964 | 0.56% |
| 2026-01-22 | 5.31 | 5.39 | 5.26 | 5.37 | 5.34 | qfq | 7,134,999 | 38,036,006 | 1.13% |
| 2026-01-21 | 5.28 | 5.31 | 5.24 | 5.31 | 5.28 | qfq | 7,005,181 | 36,975,407 | 0.19% |
| 2026-01-20 | 5.26 | 5.33 | 5.23 | 5.30 | 5.27 | qfq | 9,324,479 | 49,316,909 | 0.95% |
| 2026-01-19 | 5.12 | 5.25 | 5.09 | 5.25 | 5.22 | qfq | 9,036,390 | 46,983,731 | 2.54% |
| 2026-01-16 | 5.13 | 5.18 | 5.09 | 5.12 | 5.09 | qfq | 7,311,490 | 37,526,887 | 0.20% |
| 2026-01-15 | 5.12 | 5.13 | 5.08 | 5.11 | 5.08 | qfq | 7,162,000 | 36,567,752 | -0.20% |
| 2026-01-14 | 5.09 | 5.17 | 5.03 | 5.12 | 5.09 | qfq | 11,578,090 | 59,219,368 | 0.79% |
| 2026-01-13 | 5.10 | 5.15 | 5.03 | 5.08 | 5.05 | qfq | 10,650,100 | 54,239,445 | 0.20% |
| 2026-01-12 | 5.01 | 5.07 | 4.96 | 5.07 | 5.04 | qfq | 12,592,500 | 63,257,672 | 1.00% |
| 2026-01-09 | 4.98 | 5.04 | 4.94 | 5.02 | 4.99 | qfq | 10,970,600 | 54,786,442 | 1.41% |
| 2026-01-08 | 4.93 | 5.00 | 4.91 | 4.95 | 4.92 | qfq | 6,980,500 | 34,594,149 | 0.20% |
| 2026-01-07 | 5.00 | 5.02 | 4.93 | 4.94 | 4.91 | qfq | 7,600,500 | 37,748,598 | -1.00% |
| 2026-01-06 | 4.99 | 5.03 | 4.95 | 4.99 | 4.96 | qfq | 8,333,300 | 41,576,541 | 0.40% |
| 2026-01-05 | 4.88 | 5.01 | 4.88 | 4.97 | 4.94 | qfq | 8,671,000 | 42,975,157 | 2.05% |
| 2025-12-31 | 4.89 | 4.91 | 4.82 | 4.87 | 4.84 | qfq | 5,442,486 | 26,436,477 | -0.20% |
| 2025-12-30 | 4.93 | 4.96 | 4.86 | 4.88 | 4.85 | qfq | 6,008,321 | 29,438,011 | -1.41% |
| 2025-12-29 | 4.98 | 5.03 | 4.90 | 4.95 | 4.92 | qfq | 6,858,600 | 33,896,250 | -0.60% |
| 2025-12-26 | 5.01 | 5.05 | 4.97 | 4.98 | 4.95 | qfq | 8,795,521 | 44,082,764 | -0.60% |
| 2025-12-25 | 5.01 | 5.04 | 4.98 | 5.01 | 4.98 | qfq | 5,742,900 | 28,818,006 | 0.00% |
| 2025-12-24 | 4.97 | 5.04 | 4.91 | 5.01 | 4.98 | qfq | 6,269,706 | 31,410,852 | 1.42% |
| 2025-12-23 | 4.96 | 4.98 | 4.90 | 4.94 | 4.91 | qfq | 6,609,121 | 32,603,371 | -0.80% |
| 2025-12-22 | 5.02 | 5.06 | 4.96 | 4.98 | 4.95 | qfq | 6,743,100 | 33,757,233 | -0.99% |
| 2025-12-19 | 4.87 | 5.05 | 4.87 | 5.03 | 5.00 | qfq | 10,159,100 | 50,559,669 | 3.29% |
| 2025-12-18 | 4.76 | 4.92 | 4.76 | 4.87 | 4.84 | qfq | 9,284,000 | 45,196,081 | 1.67% |
| 2025-12-17 | 4.89 | 4.92 | 4.72 | 4.79 | 4.76 | qfq | 10,763,200 | 51,490,989 | -1.84% |
| 2025-12-16 | 4.95 | 4.99 | 4.87 | 4.88 | 4.85 | qfq | 6,874,330 | 33,788,890 | -1.81% |
| 2025-12-15 | 4.94 | 5.03 | 4.92 | 4.97 | 4.94 | qfq | 8,586,700 | 42,726,696 | 0.00% |
| 2025-12-12 | 5.09 | 5.12 | 4.95 | 4.97 | 4.94 | qfq | 8,164,800 | 41,124,137 | -2.17% |
| 2025-12-11 | 5.22 | 5.26 | 5.06 | 5.08 | 5.05 | qfq | 9,538,700 | 48,949,530 | -2.87% |
| 2025-12-10 | 5.32 | 5.34 | 5.21 | 5.23 | 5.20 | qfq | 6,941,200 | 36,513,218 | -1.88% |
| 2025-12-09 | 5.40 | 5.43 | 5.32 | 5.33 | 5.30 | qfq | 5,877,000 | 31,550,072 | -1.30% |
| 2025-12-08 | 5.38 | 5.45 | 5.36 | 5.40 | 5.37 | qfq | 7,520,830 | 40,649,126 | 0.56% |
| 2025-12-05 | 5.23 | 5.37 | 5.18 | 5.37 | 5.34 | qfq | 7,207,200 | 38,175,916 | 2.87% |
| 2025-12-04 | 5.38 | 5.38 | 5.21 | 5.22 | 5.19 | qfq | 7,178,358 | 37,728,942 | -2.97% |
| 2025-12-03 | 5.42 | 5.44 | 5.35 | 5.38 | 5.35 | qfq | 6,853,700 | 36,927,532 | -0.74% |
| 2025-12-02 | 5.40 | 5.44 | 5.30 | 5.42 | 5.39 | qfq | 8,037,700 | 43,263,508 | 0.74% |
| 2025-12-01 | 5.32 | 5.52 | 5.32 | 5.38 | 5.35 | qfq | 9,807,325 | 53,241,248 | 1.13% |
| 2025-11-28 | 5.20 | 5.33 | 5.18 | 5.32 | 5.29 | qfq | 8,607,799 | 45,366,592 | 1.72% |
| 2025-11-27 | 5.24 | 5.25 | 5.18 | 5.23 | 5.20 | qfq | 6,327,600 | 33,047,117 | 0.58% |
| 2025-11-26 | 5.28 | 5.29 | 5.20 | 5.20 | 5.17 | qfq | 8,058,000 | 42,286,257 | -1.52% |
| 2025-11-25 | 5.28 | 5.30 | 5.17 | 5.28 | 5.25 | qfq | 10,897,501 | 57,324,343 | 1.93% |
| 2025-11-24 | 5.26 | 5.37 | 5.14 | 5.18 | 5.15 | qfq | 14,704,830 | 76,625,545 | 0.97% |
| 2025-11-21 | 5.40 | 5.47 | 5.12 | 5.13 | 5.10 | qfq | 19,139,200 | 100,192,018 | -5.87% |
| 2025-11-20 | 5.41 | 5.55 | 5.33 | 5.45 | 5.42 | qfq | 22,532,003 | 122,648,390 | 0.37% |
| 2025-11-19 | 5.40 | 5.68 | 5.37 | 5.43 | 5.40 | qfq | 28,290,300 | 155,057,330 | -0.37% |
| 2025-11-18 | 5.52 | 5.58 | 5.41 | 5.45 | 5.34 | qfq | 7,972,300 | 43,485,287 | -0.91% |
| 2025-11-17 | 5.58 | 5.59 | 5.47 | 5.50 | 5.39 | qfq | 7,773,700 | 42,772,579 | -0.72% |
| 2025-11-14 | 5.52 | 5.57 | 5.47 | 5.54 | 5.43 | qfq | 6,263,050 | 34,714,806 | 0.36% |
| 2025-11-13 | 5.49 | 5.53 | 5.47 | 5.52 | 5.41 | qfq | 7,064,400 | 38,841,428 | 0.18% |
| 2025-11-12 | 5.52 | 5.54 | 5.47 | 5.51 | 5.40 | qfq | 7,022,803 | 38,636,972 | 0.18% |
| 2025-11-11 | 5.47 | 5.53 | 5.45 | 5.50 | 5.39 | qfq | 8,111,301 | 44,588,558 | 0.55% |
| 2025-11-10 | 5.47 | 5.50 | 5.41 | 5.47 | 5.36 | qfq | 7,704,700 | 42,134,496 | -0.18% |
| 2025-11-07 | 5.40 | 5.49 | 5.38 | 5.48 | 5.37 | qfq | 8,591,700 | 46,914,685 | 1.48% |
| 2025-11-06 | 5.40 | 5.42 | 5.36 | 5.40 | 5.29 | qfq | 6,723,200 | 36,276,392 | 0.00% |
| 2025-11-05 | 5.28 | 5.44 | 5.26 | 5.40 | 5.29 | qfq | 8,996,500 | 48,367,538 | 1.69% |
| 2025-11-04 | 5.26 | 5.35 | 5.22 | 5.31 | 5.20 | qfq | 7,986,100 | 42,295,518 | 0.95% |
| 2025-11-03 | 5.23 | 5.27 | 5.19 | 5.26 | 5.16 | qfq | 8,014,530 | 42,027,642 | 1.35% |
| 2025-10-31 | 5.15 | 5.21 | 5.15 | 5.19 | 5.09 | qfq | 6,219,304 | 32,226,569 | 0.78% |
| 2025-10-30 | 5.16 | 5.20 | 5.13 | 5.15 | 5.05 | qfq | 6,368,604 | 32,888,778 | -0.39% |
| 2025-10-29 | 5.23 | 5.23 | 5.12 | 5.17 | 5.07 | qfq | 7,200,500 | 37,177,545 | -1.15% |
| 2025-10-28 | 5.19 | 5.27 | 5.17 | 5.23 | 5.13 | qfq | 7,595,500 | 39,737,256 | 0.58% |
| 2025-10-27 | 5.25 | 5.27 | 5.18 | 5.20 | 5.10 | qfq | 9,636,200 | 50,259,974 | -0.57% |
| 2025-10-24 | 5.30 | 5.30 | 5.19 | 5.23 | 5.13 | qfq | 10,444,603 | 54,584,270 | -1.32% |
| 2025-10-23 | 5.18 | 5.38 | 5.14 | 5.30 | 5.19 | qfq | 10,279,303 | 53,832,882 | 2.32% |
| 2025-10-22 | 5.17 | 5.23 | 5.12 | 5.18 | 5.08 | qfq | 5,312,100 | 27,588,393 | 0.00% |
| 2025-10-21 | 5.05 | 5.20 | 5.05 | 5.18 | 5.08 | qfq | 8,206,984 | 42,163,856 | 2.37% |
| 2025-10-20 | 5.03 | 5.07 | 5.01 | 5.06 | 4.96 | qfq | 5,979,000 | 30,128,940 | 0.60% |
| 2025-10-17 | 5.04 | 5.08 | 5.00 | 5.03 | 4.93 | qfq | 5,166,300 | 26,037,854 | -0.20% |
| 2025-10-16 | 5.07 | 5.08 | 5.00 | 5.04 | 4.94 | qfq | 6,151,684 | 30,919,131 | -0.59% |
| 2025-10-15 | 5.07 | 5.11 | 5.03 | 5.07 | 4.97 | qfq | 5,891,900 | 29,902,631 | 0.00% |
| 2025-10-14 | 5.12 | 5.13 | 5.04 | 5.07 | 4.97 | qfq | 7,199,203 | 36,622,616 | -0.39% |
| 2025-10-13 | 4.97 | 5.11 | 4.82 | 5.09 | 4.99 | qfq | 8,507,506 | 42,508,279 | 0.79% |
| 2025-10-10 | 4.97 | 5.10 | 4.93 | 5.05 | 4.95 | qfq | 9,747,200 | 49,246,566 | 1.81% |
| 2025-10-09 | 4.96 | 4.99 | 4.94 | 4.96 | 4.86 | qfq | 6,514,800 | 32,316,314 | 0.00% |
| 2025-09-30 | 5.03 | 5.03 | 4.95 | 4.96 | 4.86 | qfq | 5,270,903 | 26,255,325 | -1.00% |
| 2025-09-29 | 5.00 | 5.08 | 4.90 | 5.01 | 4.91 | qfq | 6,963,252 | 34,891,065 | -0.20% |
| 2025-09-26 | 4.95 | 5.05 | 4.91 | 5.02 | 4.92 | qfq | 5,497,500 | 27,520,562 | 1.01% |
| 2025-09-25 | 5.03 | 5.08 | 4.94 | 4.97 | 4.87 | qfq | 6,554,800 | 32,825,746 | -1.19% |
| 2025-09-24 | 4.94 | 5.05 | 4.92 | 5.03 | 4.93 | qfq | 6,557,900 | 32,893,249 | 1.82% |
| 2025-09-23 | 4.93 | 5.01 | 4.82 | 4.94 | 4.84 | qfq | 6,783,599 | 33,198,305 | -0.80% |
| 2025-09-22 | 4.96 | 5.00 | 4.92 | 4.98 | 4.88 | qfq | 5,646,400 | 28,039,451 | 0.00% |
| 2025-09-19 | 5.11 | 5.11 | 4.93 | 4.98 | 4.88 | qfq | 10,136,304 | 50,653,553 | -2.16% |
| 2025-09-18 | 5.24 | 5.25 | 5.05 | 5.09 | 4.99 | qfq | 9,090,199 | 46,746,096 | -2.86% |
| 2025-09-17 | 5.26 | 5.27 | 5.20 | 5.24 | 5.14 | qfq | 5,817,900 | 30,448,139 | -0.76% |
| 2025-09-16 | 5.25 | 5.28 | 5.19 | 5.28 | 5.18 | qfq | 6,255,700 | 32,787,496 | 0.96% |
| 2025-09-15 | 5.25 | 5.29 | 5.19 | 5.23 | 5.13 | qfq | 5,716,600 | 29,853,403 | -0.57% |
| 2025-09-12 | 5.31 | 5.33 | 5.25 | 5.26 | 5.16 | qfq | 4,969,300 | 26,218,468 | -1.13% |
| 2025-09-11 | 5.29 | 5.33 | 5.20 | 5.32 | 5.21 | qfq | 6,497,900 | 34,259,541 | 1.14% |
| 2025-09-10 | 5.26 | 5.30 | 5.22 | 5.26 | 5.16 | qfq | 4,972,208 | 26,197,005 | -0.19% |
| 2025-09-09 | 5.30 | 5.34 | 5.23 | 5.27 | 5.17 | qfq | 7,376,800 | 38,920,994 | -0.94% |
| 2025-09-08 | 5.21 | 5.32 | 5.20 | 5.32 | 5.21 | qfq | 6,568,600 | 34,678,933 | 2.11% |
| 2025-09-05 | 5.17 | 5.23 | 5.12 | 5.21 | 5.11 | qfq | 5,711,784 | 29,632,110 | 0.97% |
| 2025-09-04 | 5.14 | 5.25 | 5.09 | 5.16 | 5.06 | qfq | 8,328,300 | 43,095,097 | 0.98% |
| 2025-09-03 | 5.32 | 5.32 | 5.08 | 5.11 | 5.01 | qfq | 8,046,600 | 41,614,127 | -3.40% |
| 2025-09-02 | 5.43 | 5.46 | 5.20 | 5.29 | 5.19 | qfq | 10,509,900 | 55,553,754 | -2.58% |
| 2025-09-01 | 5.30 | 5.47 | 5.24 | 5.43 | 5.32 | qfq | 14,912,101 | 80,535,802 | 4.02% |
| 2025-08-29 | 5.25 | 5.31 | 5.20 | 5.22 | 5.12 | qfq | 9,667,134 | 50,720,339 | 0.38% |
| 2025-08-28 | 5.34 | 5.42 | 5.05 | 5.20 | 5.10 | qfq | 13,311,000 | 69,536,711 | -2.80% |
| 2025-08-27 | 5.50 | 5.52 | 5.33 | 5.35 | 5.24 | qfq | 10,651,200 | 57,734,045 | -2.73% |
| 2025-08-26 | 5.46 | 5.51 | 5.42 | 5.50 | 5.39 | qfq | 8,697,700 | 47,702,323 | 1.48% |
| 2025-08-25 | 5.44 | 5.49 | 5.40 | 5.42 | 5.31 | qfq | 7,370,011 | 40,087,711 | -0.55% |
| 2025-08-22 | 5.51 | 5.52 | 5.39 | 5.45 | 5.34 | qfq | 7,932,900 | 43,105,809 | -1.09% |
| 2025-08-21 | 5.45 | 5.52 | 5.43 | 5.51 | 5.40 | qfq | 8,400,803 | 46,083,573 | 1.47% |
| 2025-08-20 | 5.40 | 5.45 | 5.37 | 5.43 | 5.32 | qfq | 5,797,500 | 31,305,193 | 0.18% |
| 2025-08-19 | 5.34 | 5.43 | 5.28 | 5.42 | 5.31 | qfq | 7,117,900 | 38,286,899 | 1.50% |
| 2025-08-18 | 5.34 | 5.40 | 5.30 | 5.34 | 5.23 | qfq | 6,753,200 | 36,199,920 | 0.56% |
| 2025-08-15 | 5.29 | 5.38 | 5.29 | 5.31 | 5.20 | qfq | 7,645,400 | 40,793,412 | 0.57% |
| 2025-08-14 | 5.49 | 5.49 | 5.27 | 5.28 | 5.18 | qfq | 8,364,800 | 44,736,239 | -3.12% |
| 2025-08-13 | 5.45 | 5.51 | 5.41 | 5.45 | 5.34 | qfq | 6,168,500 | 33,568,674 | 0.18% |
| 2025-08-12 | 5.49 | 5.51 | 5.43 | 5.44 | 5.33 | qfq | 7,417,000 | 40,523,354 | -1.09% |
| 2025-08-11 | 5.48 | 5.53 | 5.44 | 5.50 | 5.39 | qfq | 7,235,500 | 39,716,686 | 0.36% |
| 2025-08-08 | 5.37 | 5.49 | 5.35 | 5.48 | 5.37 | qfq | 8,318,779 | 45,130,853 | 1.67% |
| 2025-08-07 | 5.41 | 5.43 | 5.35 | 5.39 | 5.28 | qfq | 6,514,603 | 35,061,270 | -0.19% |
| 2025-08-06 | 5.48 | 5.48 | 5.37 | 5.40 | 5.29 | qfq | 7,928,700 | 42,792,169 | -1.10% |
| 2025-08-05 | 5.43 | 5.46 | 5.41 | 5.46 | 5.35 | qfq | 5,646,811 | 30,701,850 | 0.92% |
| 2025-08-04 | 5.40 | 5.43 | 5.36 | 5.41 | 5.30 | qfq | 5,295,200 | 28,575,368 | -0.18% |
| 2025-08-01 | 5.33 | 5.42 | 5.30 | 5.42 | 5.31 | qfq | 8,292,000 | 44,606,632 | 2.65% |
| 2025-07-31 | 5.42 | 5.43 | 5.27 | 5.28 | 5.18 | qfq | 8,662,100 | 46,110,302 | -2.40% |
| 2025-07-30 | 5.44 | 5.47 | 5.36 | 5.41 | 5.30 | qfq | 9,920,900 | 53,605,469 | -0.92% |
| 2025-07-29 | 5.48 | 5.55 | 5.36 | 5.46 | 5.35 | qfq | 7,225,900 | 39,316,723 | -0.18% |
| 2025-07-28 | 5.45 | 5.49 | 5.40 | 5.47 | 5.36 | qfq | 6,111,500 | 33,309,322 | 0.37% |
| 2025-07-25 | 5.46 | 5.48 | 5.40 | 5.45 | 5.34 | qfq | 7,369,100 | 40,085,001 | 0.18% |
| 2025-07-24 | 5.43 | 5.47 | 5.41 | 5.44 | 5.33 | qfq | 6,927,500 | 37,671,956 | 0.18% |
| 2025-07-23 | 5.48 | 5.51 | 5.42 | 5.43 | 5.32 | qfq | 7,786,700 | 42,530,728 | -1.27% |
| 2025-07-22 | 5.47 | 5.51 | 5.38 | 5.50 | 5.39 | qfq | 8,357,800 | 45,495,152 | 0.73% |
| 2025-07-21 | 5.48 | 5.54 | 5.44 | 5.46 | 5.35 | qfq | 7,662,917 | 41,995,861 | -0.36% |
| 2025-07-18 | 5.37 | 5.57 | 5.31 | 5.48 | 5.37 | qfq | 14,540,390 | 79,041,573 | 2.43% |
| 2025-07-17 | 5.32 | 5.41 | 5.28 | 5.35 | 5.24 | qfq | 9,516,403 | 50,985,405 | 0.00% |
| 2025-07-16 | 5.40 | 5.58 | 5.31 | 5.35 | 5.24 | qfq | 16,435,803 | 88,950,000 | -0.19% |
| 2025-07-15 | 5.32 | 5.53 | 5.19 | 5.36 | 5.25 | qfq | 18,347,400 | 98,048,003 | 0.56% |
| 2025-07-14 | 5.35 | 5.38 | 5.28 | 5.33 | 5.22 | qfq | 6,737,604 | 35,962,361 | -0.19% |
| 2025-07-11 | 5.25 | 5.40 | 5.21 | 5.34 | 5.23 | qfq | 13,981,604 | 74,255,283 | 1.71% |
| 2025-07-10 | 5.25 | 5.29 | 5.21 | 5.25 | 5.15 | qfq | 8,159,403 | 42,821,225 | -0.38% |
| 2025-07-09 | 5.26 | 5.31 | 5.24 | 5.27 | 5.17 | qfq | 5,822,500 | 30,704,845 | 0.00% |
| 2025-07-08 | 5.23 | 5.30 | 5.14 | 5.27 | 5.17 | qfq | 7,403,400 | 38,918,233 | 0.76% |
| 2025-07-07 | 5.17 | 5.25 | 5.16 | 5.23 | 5.13 | qfq | 6,988,800 | 36,476,168 | 1.16% |
| 2025-07-04 | 5.22 | 5.29 | 5.16 | 5.17 | 5.07 | qfq | 8,922,600 | 46,517,082 | -1.15% |
| 2025-07-03 | 5.13 | 5.24 | 5.13 | 5.23 | 5.13 | qfq | 9,613,600 | 49,876,070 | 1.95% |
| 2025-07-02 | 5.10 | 5.14 | 5.05 | 5.13 | 5.03 | qfq | 6,917,000 | 35,288,592 | 0.79% |
| 2025-07-01 | 5.10 | 5.12 | 5.05 | 5.09 | 4.99 | qfq | 5,048,900 | 25,657,281 | -0.20% |
| 2025-06-30 | 5.05 | 5.10 | 5.02 | 5.10 | 5.00 | qfq | 7,569,122 | 38,431,227 | 1.19% |
| 2025-06-27 | 5.02 | 5.10 | 5.00 | 5.04 | 4.94 | qfq | 7,193,440 | 36,329,387 | 0.80% |
| 2025-06-26 | 5.00 | 5.05 | 4.95 | 5.00 | 4.90 | qfq | 7,440,800 | 37,158,538 | -0.20% |
| 2025-06-25 | 5.02 | 5.04 | 4.95 | 5.01 | 4.91 | qfq | 5,915,623 | 29,507,396 | 0.00% |
| 2025-06-24 | 4.98 | 5.02 | 4.93 | 5.01 | 4.91 | qfq | 5,623,001 | 28,067,300 | 1.21% |
| 2025-06-23 | 4.80 | 4.98 | 4.79 | 4.95 | 4.85 | qfq | 7,505,800 | 36,938,692 | 1.85% |
| 2025-06-20 | 4.91 | 4.96 | 4.84 | 4.86 | 4.76 | qfq | 5,045,900 | 24,642,279 | -1.22% |
| 2025-06-19 | 5.02 | 5.03 | 4.84 | 4.92 | 4.82 | qfq | 9,254,700 | 45,543,830 | -2.19% |
| 2025-06-18 | 5.04 | 5.14 | 4.99 | 5.03 | 4.93 | qfq | 7,712,905 | 38,843,302 | -0.59% |
| 2025-06-17 | 5.08 | 5.09 | 5.03 | 5.06 | 4.96 | qfq | 8,133,508 | 41,097,046 | -0.59% |
| 2025-06-16 | 5.00 | 5.10 | 4.95 | 5.09 | 4.99 | qfq | 10,481,199 | 52,914,199 | 1.60% |
| 2025-06-13 | 4.98 | 5.08 | 4.94 | 5.01 | 4.91 | qfq | 12,117,904 | 60,891,214 | 0.60% |
| 2025-06-12 | 4.96 | 5.00 | 4.93 | 4.98 | 4.88 | qfq | 4,776,300 | 23,717,353 | 0.00% |
| 2025-06-11 | 4.97 | 5.02 | 4.96 | 4.98 | 4.88 | qfq | 5,198,700 | 25,929,365 | 0.00% |
| 2025-06-10 | 5.02 | 5.04 | 4.91 | 4.98 | 4.88 | qfq | 7,382,400 | 36,832,695 | -0.80% |
| 2025-06-09 | 5.01 | 5.03 | 4.97 | 5.02 | 4.92 | qfq | 7,608,611 | 37,981,126 | 0.20% |
| 2025-06-06 | 4.98 | 5.05 | 4.95 | 5.01 | 4.91 | qfq | 7,310,911 | 36,606,593 | 0.60% |
| 2025-06-05 | 5.01 | 5.03 | 4.95 | 4.98 | 4.88 | qfq | 8,545,200 | 42,530,909 | -0.20% |
| 2025-06-04 | 4.92 | 5.00 | 4.90 | 4.99 | 4.89 | qfq | 8,806,102 | 43,615,096 | 1.84% |
| 2025-06-03 | 4.90 | 4.94 | 4.86 | 4.90 | 4.80 | qfq | 10,689,600 | 52,306,046 | -1.01% |
| 2025-05-30 | 5.08 | 5.15 | 4.94 | 4.95 | 4.85 | qfq | 14,133,018 | 70,910,195 | -1.39% |
| 2025-05-29 | 4.99 | 5.07 | 4.90 | 5.02 | 4.92 | qfq | 20,427,477 | 102,201,468 | -0.20% |
| 2025-05-28 | 4.81 | 5.31 | 4.81 | 5.03 | 4.93 | qfq | 26,551,247 | 134,008,807 | 4.14% |
| 2025-05-27 | 4.76 | 4.85 | 4.73 | 4.83 | 4.73 | qfq | 6,084,643 | 29,196,229 | -0.41% |
| 2025-05-26 | 4.78 | 4.88 | 4.78 | 4.85 | 4.67 | qfq | 5,463,100 | 26,389,017 | 1.89% |
| 2025-05-23 | 4.83 | 4.89 | 4.76 | 4.76 | 4.58 | qfq | 6,236,903 | 30,073,573 | -1.24% |
| 2025-05-22 | 4.95 | 5.01 | 4.81 | 4.82 | 4.64 | qfq | 8,139,209 | 39,678,256 | -3.02% |
| 2025-05-21 | 5.00 | 5.04 | 4.95 | 4.97 | 4.78 | qfq | 4,694,800 | 23,373,266 | -1.00% |
| 2025-05-20 | 4.98 | 5.03 | 4.95 | 5.02 | 4.83 | qfq | 6,147,300 | 30,688,357 | 0.80% |
| 2025-05-19 | 4.90 | 4.99 | 4.89 | 4.98 | 4.79 | qfq | 6,046,000 | 29,941,170 | 1.84% |
| 2025-05-16 | 4.90 | 4.95 | 4.88 | 4.89 | 4.70 | qfq | 5,780,600 | 28,421,940 | 0.20% |
| 2025-05-15 | 4.96 | 4.96 | 4.88 | 4.88 | 4.69 | qfq | 5,950,447 | 29,181,637 | -1.61% |
| 2025-05-14 | 4.95 | 4.98 | 4.90 | 4.96 | 4.77 | qfq | 7,255,400 | 35,847,659 | -0.20% |
| 2025-05-13 | 5.06 | 5.06 | 4.94 | 4.97 | 4.78 | qfq | 5,768,800 | 28,709,278 | -0.40% |
| 2025-05-12 | 5.05 | 5.07 | 4.94 | 4.99 | 4.80 | qfq | 6,985,900 | 34,804,598 | -0.40% |
| 2025-05-09 | 5.01 | 5.04 | 4.96 | 5.01 | 4.82 | qfq | 6,432,600 | 32,210,829 | 0.00% |
| 2025-05-08 | 4.98 | 5.04 | 4.95 | 5.01 | 4.82 | qfq | 6,610,500 | 33,153,041 | 0.40% |
| 2025-05-07 | 4.97 | 5.07 | 4.94 | 4.99 | 4.80 | qfq | 7,243,300 | 36,219,537 | 0.81% |
| 2025-05-06 | 4.91 | 4.99 | 4.91 | 4.95 | 4.76 | qfq | 6,456,200 | 31,951,620 | 0.81% |
| 2025-04-30 | 4.93 | 4.97 | 4.90 | 4.91 | 4.72 | qfq | 5,639,400 | 27,833,978 | -0.20% |
| 2025-04-29 | 4.90 | 4.96 | 4.88 | 4.92 | 4.73 | qfq | 3,659,943 | 18,031,012 | 0.41% |
| 2025-04-28 | 4.98 | 4.99 | 4.84 | 4.90 | 4.71 | qfq | 5,644,925 | 27,672,105 | -1.01% |
| 2025-04-25 | 4.90 | 4.98 | 4.87 | 4.95 | 4.76 | qfq | 6,171,400 | 30,457,348 | 1.43% |
| 2025-04-24 | 4.86 | 4.93 | 4.83 | 4.88 | 4.69 | qfq | 6,359,900 | 31,042,934 | 1.04% |
| 2025-04-23 | 4.83 | 4.93 | 4.80 | 4.83 | 4.65 | qfq | 5,616,900 | 27,274,164 | 0.84% |
| 2025-04-22 | 4.76 | 4.81 | 4.71 | 4.79 | 4.61 | qfq | 5,993,525 | 28,512,102 | 1.05% |
| 2025-04-21 | 4.71 | 4.77 | 4.67 | 4.74 | 4.56 | qfq | 4,230,300 | 20,011,078 | 0.42% |
| 2025-04-18 | 4.71 | 4.74 | 4.66 | 4.72 | 4.54 | qfq | 4,186,400 | 19,664,059 | -0.21% |
| 2025-04-17 | 4.63 | 4.79 | 4.63 | 4.73 | 4.55 | qfq | 4,004,700 | 18,957,671 | 1.28% |
| 2025-04-16 | 4.77 | 4.79 | 4.57 | 4.67 | 4.49 | qfq | 4,581,800 | 21,431,334 | -2.10% |
| 2025-04-15 | 4.77 | 4.81 | 4.72 | 4.77 | 4.59 | qfq | 3,750,000 | 17,869,121 | -0.42% |
| 2025-04-14 | 4.75 | 4.84 | 4.73 | 4.79 | 4.61 | qfq | 4,334,400 | 20,763,982 | 1.70% |
| 2025-04-11 | 4.68 | 4.77 | 4.68 | 4.71 | 4.53 | qfq | 5,339,800 | 25,310,874 | -0.63% |
| 2025-04-10 | 4.70 | 4.81 | 4.66 | 4.74 | 4.56 | qfq | 7,503,028 | 35,754,297 | 1.72% |
| 2025-04-09 | 4.50 | 4.69 | 4.19 | 4.66 | 4.48 | qfq | 11,902,458 | 53,037,707 | 2.87% |
| 2025-04-08 | 4.42 | 4.67 | 4.38 | 4.53 | 4.36 | qfq | 12,838,232 | 58,732,957 | 6.09% |
| 2025-04-07 | 5.00 | 5.00 | 4.19 | 4.27 | 4.11 | qfq | 14,394,006 | 65,716,690 | -17.88% |
| 2025-04-03 | 5.13 | 5.22 | 5.11 | 5.20 | 5.00 | qfq | 5,460,700 | 28,261,804 | 0.58% |
| 2025-04-02 | 5.22 | 5.25 | 5.13 | 5.17 | 4.97 | qfq | 4,634,000 | 24,026,615 | -0.39% |
| 2025-04-01 | 5.07 | 5.23 | 5.05 | 5.19 | 4.99 | qfq | 7,050,300 | 36,509,294 | 2.57% |
| 2025-03-31 | 5.17 | 5.18 | 5.00 | 5.06 | 4.87 | qfq | 6,491,000 | 32,908,318 | -2.13% |
| 2025-03-28 | 5.23 | 5.32 | 5.16 | 5.17 | 4.97 | qfq | 5,397,288 | 28,129,687 | -1.52% |
| 2025-03-27 | 5.33 | 5.34 | 5.20 | 5.25 | 5.05 | qfq | 5,720,376 | 30,029,704 | -1.50% |
| 2025-03-26 | 5.26 | 5.38 | 5.22 | 5.33 | 5.13 | qfq | 7,234,800 | 38,571,636 | 1.14% |
| 2025-03-25 | 5.22 | 5.29 | 5.16 | 5.27 | 5.07 | qfq | 7,107,000 | 37,282,146 | 0.96% |
| 2025-03-24 | 5.30 | 5.38 | 5.12 | 5.22 | 5.02 | qfq | 9,331,000 | 49,089,484 | -1.51% |
| 2025-03-21 | 5.26 | 5.45 | 5.24 | 5.30 | 5.10 | qfq | 11,537,412 | 61,750,334 | 0.76% |
| 2025-03-20 | 5.27 | 5.33 | 5.19 | 5.26 | 5.06 | qfq | 7,126,900 | 37,508,030 | 0.19% |
| 2025-03-19 | 5.24 | 5.30 | 5.21 | 5.25 | 5.05 | qfq | 5,783,500 | 30,304,600 | -0.38% |
| 2025-03-18 | 5.28 | 5.30 | 5.20 | 5.27 | 5.07 | qfq | 7,602,600 | 39,985,886 | -0.19% |
| 2025-03-17 | 5.19 | 5.34 | 5.16 | 5.28 | 5.08 | qfq | 11,305,900 | 59,280,518 | 2.52% |
| 2025-03-14 | 5.05 | 5.16 | 5.02 | 5.15 | 4.95 | qfq | 8,366,641 | 42,746,307 | 1.78% |
| 2025-03-13 | 5.08 | 5.08 | 4.98 | 5.06 | 4.87 | qfq | 5,724,189 | 28,799,139 | 0.20% |
| 2025-03-12 | 5.08 | 5.10 | 5.03 | 5.05 | 4.86 | qfq | 4,551,700 | 23,026,327 | -0.59% |
| 2025-03-11 | 5.03 | 5.08 | 4.98 | 5.08 | 4.89 | qfq | 4,283,876 | 21,548,356 | 0.59% |
| 2025-03-10 | 5.00 | 5.09 | 4.92 | 5.05 | 4.86 | qfq | 6,743,976 | 34,052,705 | 2.02% |
| 2025-03-07 | 5.03 | 5.03 | 4.94 | 4.95 | 4.76 | qfq | 4,054,700 | 20,166,584 | -1.39% |
| 2025-03-06 | 4.95 | 5.03 | 4.90 | 5.02 | 4.83 | qfq | 5,749,500 | 28,675,071 | 1.83% |
| 2025-03-05 | 5.03 | 5.03 | 4.84 | 4.93 | 4.74 | qfq | 7,149,004 | 34,996,915 | -1.79% |
| 2025-03-04 | 4.97 | 5.03 | 4.97 | 5.02 | 4.83 | qfq | 4,215,400 | 21,104,136 | 0.40% |
| 2025-03-03 | 4.94 | 5.09 | 4.94 | 5.00 | 4.81 | qfq | 5,551,621 | 27,981,734 | 1.01% |
| 2025-02-28 | 5.05 | 5.09 | 4.94 | 4.95 | 4.76 | qfq | 5,585,900 | 27,942,914 | -2.75% |
| 2025-02-27 | 5.14 | 5.15 | 5.02 | 5.09 | 4.90 | qfq | 5,277,000 | 26,744,067 | -0.97% |
| 2025-02-26 | 5.12 | 5.18 | 5.08 | 5.14 | 4.94 | qfq | 7,202,903 | 36,968,953 | 1.58% |
| 2025-02-25 | 5.07 | 5.10 | 5.02 | 5.06 | 4.87 | qfq | 5,874,900 | 29,787,723 | -0.39% |
| 2025-02-24 | 5.05 | 5.11 | 5.00 | 5.08 | 4.89 | qfq | 6,986,900 | 35,387,090 | 1.40% |
| 2025-02-21 | 5.03 | 5.05 | 4.95 | 5.01 | 4.82 | qfq | 5,035,791 | 25,136,954 | -0.40% |
| 2025-02-20 | 4.99 | 5.04 | 4.95 | 5.03 | 4.84 | qfq | 5,035,900 | 25,195,000 | 1.00% |
| 2025-02-19 | 4.96 | 5.01 | 4.93 | 4.98 | 4.79 | qfq | 5,636,500 | 27,994,922 | 0.20% |
| 2025-02-18 | 5.14 | 5.17 | 4.95 | 4.97 | 4.78 | qfq | 6,584,600 | 33,293,140 | -2.36% |
| 2025-02-17 | 5.02 | 5.13 | 5.01 | 5.09 | 4.90 | qfq | 6,403,369 | 32,482,832 | 1.80% |
| 2025-02-14 | 5.05 | 5.07 | 4.99 | 5.00 | 4.81 | qfq | 4,554,321 | 22,869,282 | -0.40% |
| 2025-02-13 | 5.07 | 5.09 | 5.01 | 5.02 | 4.83 | qfq | 4,213,500 | 21,293,276 | -0.99% |
| 2025-02-12 | 5.07 | 5.09 | 5.01 | 5.07 | 4.88 | qfq | 4,711,900 | 23,809,276 | 0.20% |
| 2025-02-11 | 5.10 | 5.11 | 5.01 | 5.06 | 4.87 | qfq | 4,282,500 | 21,615,019 | -0.78% |
| 2025-02-10 | 5.06 | 5.10 | 5.00 | 5.10 | 4.91 | qfq | 5,448,800 | 27,610,610 | 1.39% |
| 2025-02-07 | 4.96 | 5.09 | 4.94 | 5.03 | 4.84 | qfq | 6,555,800 | 32,964,611 | 1.21% |
| 2025-02-06 | 4.93 | 4.98 | 4.84 | 4.97 | 4.78 | qfq | 4,746,569 | 23,347,682 | 0.20% |
| 2025-02-05 | 4.99 | 4.99 | 4.90 | 4.96 | 4.77 | qfq | 3,836,000 | 18,973,066 | 0.81% |
| 2025-01-27 | 4.88 | 5.06 | 4.86 | 4.92 | 4.73 | qfq | 5,178,921 | 25,756,653 | 1.23% |
| 2025-01-24 | 4.85 | 4.90 | 4.79 | 4.86 | 4.68 | qfq | 4,900,558 | 23,702,497 | -0.41% |
| 2025-01-23 | 4.93 | 5.00 | 4.88 | 4.88 | 4.69 | qfq | 5,674,221 | 28,108,851 | -0.20% |
| 2025-01-22 | 4.92 | 4.95 | 4.86 | 4.89 | 4.70 | qfq | 3,264,600 | 15,985,894 | -0.81% |
| 2025-01-21 | 4.99 | 5.01 | 4.86 | 4.93 | 4.74 | qfq | 4,140,100 | 20,321,792 | -0.60% |
| 2025-01-20 | 4.92 | 4.99 | 4.85 | 4.96 | 4.77 | qfq | 4,991,500 | 24,652,878 | 1.85% |
| 2025-01-17 | 4.95 | 4.95 | 4.86 | 4.87 | 4.68 | qfq | 3,180,800 | 15,538,690 | -1.22% |
| 2025-01-16 | 4.94 | 5.01 | 4.89 | 4.93 | 4.74 | qfq | 4,456,749 | 22,093,101 | 0.82% |
| 2025-01-15 | 4.93 | 4.95 | 4.85 | 4.89 | 4.70 | qfq | 4,321,600 | 21,162,695 | -0.41% |
| 2025-01-14 | 4.77 | 4.91 | 4.71 | 4.91 | 4.72 | qfq | 5,007,561 | 24,270,168 | 4.47% |
| 2025-01-13 | 4.64 | 4.73 | 4.56 | 4.70 | 4.52 | qfq | 3,639,104 | 16,936,377 | 0.43% |
| 2025-01-10 | 4.83 | 4.86 | 4.68 | 4.68 | 4.50 | qfq | 5,018,100 | 23,892,465 | -3.11% |
| 2025-01-09 | 4.81 | 4.88 | 4.79 | 4.83 | 4.65 | qfq | 3,743,500 | 18,129,924 | -0.21% |
| 2025-01-08 | 4.83 | 4.87 | 4.69 | 4.84 | 4.66 | qfq | 4,765,400 | 22,845,566 | 0.21% |
| 2025-01-07 | 4.72 | 4.85 | 4.72 | 4.83 | 4.65 | qfq | 4,053,300 | 19,421,129 | 1.68% |
| 2025-01-06 | 4.73 | 4.80 | 4.54 | 4.75 | 4.57 | qfq | 4,449,700 | 20,939,084 | 0.85% |
| 2025-01-03 | 4.93 | 4.97 | 4.71 | 4.71 | 4.53 | qfq | 6,025,500 | 29,099,940 | -4.46% |
| 2025-01-02 | 5.05 | 5.11 | 4.88 | 4.93 | 4.74 | qfq | 5,728,304 | 28,689,986 | -2.38% |
| 2024-12-31 | 5.15 | 5.18 | 5.03 | 5.05 | 4.86 | qfq | 4,632,100 | 23,589,809 | -1.37% |
| 2024-12-30 | 5.28 | 5.29 | 5.08 | 5.12 | 4.93 | qfq | 5,261,800 | 27,002,547 | -2.66% |
| 2024-12-27 | 5.16 | 5.32 | 5.14 | 5.26 | 5.06 | qfq | 6,781,169 | 35,604,727 | 3.14% |
| 2024-12-26 | 5.01 | 5.17 | 5.01 | 5.10 | 4.91 | qfq | 3,703,059 | 18,956,838 | 1.19% |
| 2024-12-25 | 5.18 | 5.21 | 4.98 | 5.04 | 4.85 | qfq | 5,336,600 | 26,936,098 | -2.89% |
| 2024-12-24 | 5.11 | 5.22 | 5.11 | 5.19 | 4.99 | qfq | 4,868,000 | 25,154,776 | 1.57% |
| 2024-12-23 | 5.42 | 5.43 | 5.09 | 5.11 | 4.92 | qfq | 9,232,300 | 48,168,512 | -5.89% |
| 2024-12-20 | 5.39 | 5.49 | 5.35 | 5.43 | 5.22 | qfq | 6,010,700 | 32,558,727 | 0.37% |
| 2024-12-19 | 5.36 | 5.44 | 5.28 | 5.41 | 5.20 | qfq | 6,007,600 | 32,167,589 | -0.18% |
| 2024-12-18 | 5.43 | 5.50 | 5.35 | 5.42 | 5.21 | qfq | 6,093,700 | 33,121,365 | -0.18% |
| 2024-12-17 | 5.70 | 5.73 | 5.42 | 5.43 | 5.22 | qfq | 8,742,200 | 48,195,406 | -4.57% |
| 2024-12-16 | 5.68 | 5.82 | 5.67 | 5.69 | 5.47 | qfq | 7,601,890 | 43,553,611 | 0.53% |
| 2024-12-13 | 5.84 | 5.84 | 5.65 | 5.66 | 5.44 | qfq | 8,706,290 | 49,616,057 | -3.25% |
| 2024-12-12 | 5.79 | 5.88 | 5.77 | 5.85 | 5.63 | qfq | 10,781,000 | 62,831,473 | 1.04% |
| 2024-12-11 | 5.72 | 5.83 | 5.69 | 5.79 | 5.57 | qfq | 8,999,893 | 51,983,216 | 1.05% |
| 2024-12-10 | 5.87 | 5.95 | 5.66 | 5.73 | 5.51 | qfq | 11,901,298 | 68,618,645 | 0.00% |
| 2024-12-09 | 5.78 | 5.83 | 5.65 | 5.73 | 5.51 | qfq | 10,270,721 | 59,018,036 | -2.05% |
| 2024-12-06 | 5.65 | 5.87 | 5.60 | 5.85 | 5.63 | qfq | 18,203,964 | 105,449,287 | 3.72% |
| 2024-12-05 | 5.59 | 5.67 | 5.55 | 5.64 | 5.43 | qfq | 7,047,800 | 39,601,810 | 0.53% |
| 2024-12-04 | 5.71 | 5.79 | 5.58 | 5.61 | 5.40 | qfq | 11,479,117 | 65,384,967 | -2.09% |
| 2024-12-03 | 5.74 | 5.93 | 5.67 | 5.73 | 5.51 | qfq | 16,023,835 | 92,429,217 | 1.60% |
| 2024-12-02 | 5.60 | 5.68 | 5.60 | 5.64 | 5.43 | qfq | 9,353,155 | 52,828,448 | 0.89% |
| 2024-11-29 | 5.60 | 5.66 | 5.47 | 5.59 | 5.38 | qfq | 11,589,112 | 64,487,836 | -0.71% |
| 2024-11-28 | 5.45 | 5.70 | 5.43 | 5.63 | 5.42 | qfq | 15,703,844 | 87,887,639 | 3.49% |
| 2024-11-27 | 5.30 | 5.45 | 5.16 | 5.44 | 5.23 | qfq | 11,842,403 | 62,576,677 | 2.06% |
| 2024-11-26 | 5.50 | 5.54 | 5.32 | 5.33 | 5.13 | qfq | 11,482,803 | 62,003,606 | -3.09% |
| 2024-11-25 | 5.50 | 5.55 | 5.36 | 5.50 | 5.29 | qfq | 13,603,803 | 74,371,767 | 0.00% |
| 2024-11-22 | 5.71 | 5.82 | 5.48 | 5.50 | 5.29 | qfq | 25,616,044 | 144,985,473 | -5.17% |
| 2024-11-21 | 5.34 | 6.37 | 5.34 | 5.80 | 5.58 | qfq | 40,164,278 | 238,758,416 | 7.81% |
| 2024-11-20 | 5.26 | 5.38 | 5.25 | 5.38 | 5.18 | qfq | 5,372,500 | 28,590,203 | 2.09% |
| 2024-11-19 | 5.16 | 5.27 | 5.10 | 5.27 | 5.07 | qfq | 5,849,491 | 30,293,934 | 2.53% |
| 2024-11-18 | 5.25 | 5.31 | 5.05 | 5.14 | 4.94 | qfq | 7,269,100 | 37,659,202 | -1.53% |
| 2024-11-15 | 5.32 | 5.39 | 5.21 | 5.22 | 5.02 | qfq | 6,511,800 | 34,602,101 | -2.25% |
| 2024-11-14 | 5.54 | 5.55 | 5.32 | 5.34 | 5.14 | qfq | 7,069,203 | 38,206,030 | -3.96% |
| 2024-11-13 | 5.53 | 5.59 | 5.42 | 5.56 | 5.35 | qfq | 6,419,158 | 35,273,797 | 0.18% |
| 2024-11-12 | 5.72 | 5.72 | 5.47 | 5.55 | 5.34 | qfq | 13,664,500 | 76,387,165 | -3.14% |
| 2024-11-11 | 5.66 | 5.79 | 5.60 | 5.73 | 5.51 | qfq | 12,699,163 | 72,372,156 | 1.96% |
| 2024-11-08 | 5.74 | 5.76 | 5.58 | 5.62 | 5.41 | qfq | 16,730,200 | 94,367,041 | -2.26% |
| 2024-11-07 | 5.42 | 5.83 | 5.32 | 5.75 | 5.53 | qfq | 21,905,601 | 123,927,479 | 6.28% |
| 2024-11-06 | 5.35 | 5.48 | 5.31 | 5.41 | 5.20 | qfq | 10,350,649 | 55,945,059 | 1.69% |
| 2024-11-05 | 5.20 | 5.33 | 5.15 | 5.32 | 5.12 | qfq | 9,263,849 | 48,966,778 | 2.50% |
| 2024-11-04 | 5.15 | 5.20 | 5.09 | 5.19 | 4.99 | qfq | 5,376,506 | 27,732,427 | 1.37% |
| 2024-11-01 | 5.38 | 5.43 | 5.11 | 5.12 | 4.93 | qfq | 10,119,300 | 52,619,565 | -5.01% |
| 2024-10-31 | 5.30 | 5.47 | 5.28 | 5.39 | 5.19 | qfq | 9,949,715 | 53,780,047 | 2.47% |
| 2024-10-30 | 5.26 | 5.32 | 5.17 | 5.26 | 5.06 | qfq | 7,979,100 | 41,855,111 | -0.38% |
| 2024-10-29 | 5.57 | 5.57 | 5.25 | 5.28 | 5.08 | qfq | 12,547,637 | 67,566,349 | -5.38% |
| 2024-10-28 | 5.42 | 5.62 | 5.38 | 5.58 | 5.37 | qfq | 14,641,579 | 81,137,715 | 3.72% |
| 2024-10-25 | 5.32 | 5.39 | 5.28 | 5.38 | 5.18 | qfq | 7,842,268 | 41,951,255 | 1.13% |
| 2024-10-24 | 5.33 | 5.48 | 5.28 | 5.32 | 5.12 | qfq | 10,586,606 | 56,597,296 | -0.75% |
| 2024-10-23 | 5.26 | 5.46 | 5.21 | 5.36 | 5.16 | qfq | 14,582,769 | 77,511,019 | 2.49% |
| 2024-10-22 | 5.17 | 5.23 | 5.12 | 5.23 | 5.03 | qfq | 8,121,300 | 42,245,592 | 1.36% |
| 2024-10-21 | 5.16 | 5.21 | 5.07 | 5.16 | 4.96 | qfq | 8,818,306 | 45,341,567 | 1.78% |
| 2024-10-18 | 4.95 | 5.15 | 4.89 | 5.07 | 4.88 | qfq | 8,934,206 | 44,684,245 | 2.01% |
| 2024-10-17 | 5.08 | 5.14 | 4.96 | 4.97 | 4.78 | qfq | 6,909,306 | 34,902,835 | -0.80% |
| 2024-10-16 | 4.97 | 5.11 | 4.93 | 5.01 | 4.82 | qfq | 6,626,400 | 33,430,592 | -0.79% |
| 2024-10-15 | 5.20 | 5.23 | 5.04 | 5.05 | 4.86 | qfq | 8,931,300 | 45,777,242 | -3.81% |
| 2024-10-14 | 5.02 | 5.30 | 5.02 | 5.25 | 5.05 | qfq | 9,023,849 | 46,679,612 | 5.21% |
| 2024-10-11 | 5.24 | 5.33 | 4.92 | 4.99 | 4.80 | qfq | 8,098,100 | 41,058,842 | -4.77% |
| 2024-10-10 | 5.20 | 5.39 | 5.09 | 5.24 | 5.04 | qfq | 10,300,599 | 54,286,613 | 1.35% |
| 2024-10-09 | 5.51 | 5.64 | 5.15 | 5.17 | 4.97 | qfq | 17,096,725 | 92,079,610 | -10.71% |
| 2024-10-08 | 6.10 | 6.28 | 5.36 | 5.79 | 5.57 | qfq | 26,159,024 | 151,266,143 | 10.08% |
| 2024-09-30 | 4.77 | 5.32 | 4.72 | 5.26 | 5.06 | qfq | 21,110,798 | 106,242,015 | 13.12% |
| 2024-09-27 | 4.48 | 4.72 | 4.48 | 4.65 | 4.47 | qfq | 11,840,009 | 54,418,772 | 3.33% |
| 2024-09-26 | 4.38 | 4.50 | 4.37 | 4.50 | 4.30 | qfq | 5,040,003 | 22,404,205 | 2.04% |
| 2024-09-25 | 4.36 | 4.47 | 4.32 | 4.41 | 4.21 | qfq | 6,997,400 | 30,950,263 | 1.61% |
| 2024-09-24 | 4.20 | 4.34 | 4.19 | 4.34 | 4.15 | qfq | 6,204,700 | 26,577,914 | 4.08% |
| 2024-09-23 | 4.19 | 4.23 | 4.15 | 4.17 | 3.98 | qfq | 3,116,609 | 13,055,145 | -0.71% |
| 2024-09-20 | 4.20 | 4.24 | 4.15 | 4.20 | 4.01 | qfq | 4,007,200 | 16,773,875 | 0.00% |
| 2024-09-19 | 4.07 | 4.25 | 4.07 | 4.20 | 4.01 | qfq | 6,515,203 | 27,170,933 | 3.19% |
| 2024-09-18 | 4.26 | 4.26 | 4.03 | 4.07 | 3.89 | qfq | 7,420,300 | 30,480,640 | -5.35% |
| 2024-09-13 | 4.28 | 4.37 | 4.28 | 4.30 | 4.11 | qfq | 5,347,000 | 23,105,941 | -0.46% |
| 2024-09-12 | 4.25 | 4.38 | 4.25 | 4.32 | 4.13 | qfq | 6,205,200 | 26,883,474 | 1.89% |
| 2024-09-11 | 4.26 | 4.28 | 4.21 | 4.24 | 4.05 | qfq | 3,068,300 | 13,045,165 | -0.47% |
| 2024-09-10 | 4.20 | 4.27 | 4.19 | 4.26 | 4.07 | qfq | 4,753,000 | 20,085,973 | 1.91% |
| 2024-09-09 | 4.16 | 4.21 | 4.08 | 4.18 | 3.99 | qfq | 3,272,300 | 13,631,570 | 0.72% |
| 2024-09-06 | 4.21 | 4.24 | 4.15 | 4.15 | 3.97 | qfq | 3,653,100 | 15,299,796 | -1.66% |
| 2024-09-05 | 4.17 | 4.24 | 4.15 | 4.22 | 4.03 | qfq | 3,708,500 | 15,597,954 | 1.20% |
| 2024-09-04 | 4.27 | 4.27 | 4.15 | 4.17 | 3.98 | qfq | 4,862,300 | 20,450,494 | -2.34% |
| 2024-09-03 | 4.26 | 4.32 | 4.22 | 4.27 | 4.08 | qfq | 4,474,000 | 19,044,730 | 0.23% |
| 2024-09-02 | 4.27 | 4.36 | 4.25 | 4.26 | 4.07 | qfq | 5,923,900 | 25,500,376 | -0.70% |
| 2024-08-30 | 4.18 | 4.32 | 4.18 | 4.29 | 4.10 | qfq | 6,265,300 | 26,744,966 | 2.14% |
| 2024-08-29 | 4.15 | 4.22 | 4.08 | 4.20 | 4.01 | qfq | 4,718,900 | 19,647,668 | 1.45% |
| 2024-08-28 | 4.11 | 4.17 | 4.07 | 4.14 | 3.96 | qfq | 3,592,700 | 14,846,936 | -0.24% |
| 2024-08-27 | 4.23 | 4.24 | 4.11 | 4.15 | 3.97 | qfq | 4,578,100 | 19,013,813 | -1.89% |
| 2024-08-26 | 4.16 | 4.25 | 4.11 | 4.23 | 4.04 | qfq | 5,303,300 | 22,297,552 | 1.93% |
| 2024-08-23 | 4.22 | 4.24 | 4.11 | 4.15 | 3.97 | qfq | 7,736,400 | 32,145,103 | -1.66% |
| 2024-08-22 | 4.36 | 4.36 | 4.22 | 4.22 | 4.03 | qfq | 9,345,100 | 39,897,391 | -2.99% |
| 2024-08-21 | 4.40 | 4.52 | 4.30 | 4.35 | 4.16 | qfq | 11,230,900 | 49,039,848 | -1.58% |
| 2024-08-20 | 4.62 | 4.67 | 4.40 | 4.42 | 4.22 | qfq | 14,939,100 | 67,082,548 | -3.91% |
| 2024-08-19 | 4.54 | 4.67 | 4.40 | 4.60 | 4.40 | qfq | 20,762,300 | 94,667,894 | -2.95% |
| 2024-08-16 | 4.62 | 4.97 | 4.36 | 4.74 | 4.53 | qfq | 35,956,000 | 164,502,983 | -1.04% |
| 2024-08-15 | 4.80 | 5.06 | 4.71 | 4.79 | 4.58 | qfq | 30,424,740 | 148,154,177 | -1.84% |
| 2024-08-14 | 4.66 | 5.22 | 4.66 | 4.88 | 4.66 | qfq | 37,031,178 | 182,942,216 | 1.46% |
| 2024-08-13 | 4.70 | 5.36 | 4.53 | 4.81 | 4.60 | qfq | 45,331,780 | 221,914,889 | -4.37% |
| 2024-08-12 | 5.03 | 5.03 | 4.82 | 5.03 | 4.81 | qfq | 37,958,258 | 189,080,358 | 20.05% |
| 2024-08-09 | 4.16 | 4.28 | 4.15 | 4.19 | 4.00 | qfq | 5,425,303 | 22,870,275 | 0.72% |
| 2024-08-08 | 4.14 | 4.18 | 4.08 | 4.16 | 3.98 | qfq | 2,315,700 | 9,586,974 | 0.00% |
| 2024-08-07 | 4.12 | 4.19 | 4.11 | 4.16 | 3.98 | qfq | 2,798,400 | 11,602,712 | 0.00% |
| 2024-08-06 | 4.08 | 4.17 | 4.08 | 4.16 | 3.98 | qfq | 2,729,648 | 11,288,268 | 1.96% |
| 2024-08-05 | 4.14 | 4.22 | 4.07 | 4.08 | 3.90 | qfq | 3,538,803 | 14,670,565 | -1.21% |
| 2024-08-02 | 4.15 | 4.21 | 4.12 | 4.13 | 3.95 | qfq | 2,694,003 | 11,242,431 | -0.96% |
| 2024-08-01 | 4.18 | 4.23 | 4.14 | 4.17 | 3.98 | qfq | 3,969,000 | 16,611,752 | -0.24% |
| 2024-07-31 | 4.08 | 4.21 | 4.06 | 4.18 | 3.99 | qfq | 3,807,800 | 15,817,869 | 2.45% |
| 2024-07-30 | 4.06 | 4.09 | 4.03 | 4.08 | 3.90 | qfq | 2,318,500 | 9,434,597 | 1.24% |
| 2024-07-29 | 4.09 | 4.09 | 4.03 | 4.03 | 3.85 | qfq | 2,330,900 | 9,453,442 | -1.23% |
| 2024-07-26 | 4.06 | 4.12 | 4.03 | 4.08 | 3.90 | qfq | 3,176,800 | 12,967,063 | 1.24% |
| 2024-07-25 | 3.94 | 4.06 | 3.88 | 4.03 | 3.85 | qfq | 4,068,000 | 16,233,125 | 2.28% |
| 2024-07-24 | 3.97 | 4.01 | 3.89 | 3.94 | 3.76 | qfq | 4,956,100 | 19,534,289 | -1.01% |
| 2024-07-23 | 4.06 | 4.10 | 3.97 | 3.98 | 3.80 | qfq | 3,567,100 | 14,443,902 | -1.00% |
| 2024-07-22 | 4.07 | 4.07 | 3.97 | 4.02 | 3.84 | qfq | 2,600,600 | 10,408,920 | 0.50% |
| 2024-07-19 | 3.99 | 4.04 | 3.96 | 4.00 | 3.82 | qfq | 2,554,400 | 10,229,689 | -0.25% |
| 2024-07-18 | 4.03 | 4.06 | 3.93 | 4.01 | 3.83 | qfq | 4,824,148 | 19,166,795 | -1.23% |
| 2024-07-17 | 4.14 | 4.24 | 4.05 | 4.06 | 3.88 | qfq | 4,371,900 | 17,961,992 | -1.46% |
| 2024-07-16 | 4.12 | 4.15 | 4.08 | 4.12 | 3.94 | qfq | 3,423,000 | 14,109,886 | 0.00% |
| 2024-07-15 | 4.21 | 4.23 | 4.10 | 4.12 | 3.94 | qfq | 3,306,900 | 13,670,076 | -2.37% |
| 2024-07-12 | 4.29 | 4.32 | 4.22 | 4.22 | 4.03 | qfq | 2,823,400 | 12,056,674 | -1.17% |
| 2024-07-11 | 4.17 | 4.28 | 4.13 | 4.27 | 4.08 | qfq | 5,418,800 | 22,881,380 | 4.66% |
| 2024-07-10 | 4.16 | 4.17 | 4.05 | 4.08 | 3.90 | qfq | 4,486,000 | 18,396,754 | -2.16% |
| 2024-07-09 | 4.12 | 4.20 | 4.05 | 4.17 | 3.98 | qfq | 4,857,723 | 20,087,424 | 1.21% |
| 2024-07-08 | 4.25 | 4.28 | 4.10 | 4.12 | 3.94 | qfq | 3,856,797 | 16,020,873 | -3.29% |
| 2024-07-05 | 4.21 | 4.28 | 4.13 | 4.26 | 4.07 | qfq | 3,574,000 | 15,096,820 | 1.43% |
| 2024-07-04 | 4.36 | 4.37 | 4.17 | 4.20 | 4.01 | qfq | 4,470,800 | 18,987,188 | -3.67% |
| 2024-07-03 | 4.32 | 4.46 | 4.30 | 4.36 | 4.17 | qfq | 5,219,936 | 22,791,575 | 0.46% |
| 2024-07-02 | 4.29 | 4.37 | 4.27 | 4.34 | 4.15 | qfq | 4,346,900 | 18,822,801 | 1.17% |
| 2024-07-01 | 4.20 | 4.30 | 4.14 | 4.29 | 4.10 | qfq | 4,520,500 | 19,158,147 | 2.39% |
| 2024-06-28 | 4.19 | 4.28 | 4.16 | 4.19 | 4.00 | qfq | 4,891,636 | 20,647,858 | 0.48% |
| 2024-06-27 | 4.28 | 4.34 | 4.16 | 4.17 | 3.98 | qfq | 6,243,200 | 26,404,202 | -2.34% |
| 2024-06-26 | 4.19 | 4.28 | 4.08 | 4.27 | 4.08 | qfq | 4,178,700 | 17,532,913 | 2.15% |
| 2024-06-25 | 4.09 | 4.22 | 4.08 | 4.18 | 3.99 | qfq | 6,515,600 | 27,200,337 | 2.20% |
| 2024-06-24 | 4.32 | 4.32 | 4.05 | 4.09 | 3.91 | qfq | 8,939,600 | 37,099,713 | -6.19% |
| 2024-06-21 | 4.34 | 4.39 | 4.28 | 4.36 | 4.17 | qfq | 7,879,931 | 34,121,066 | 0.23% |
| 2024-06-20 | 4.53 | 4.55 | 4.33 | 4.35 | 4.16 | qfq | 8,083,700 | 35,630,783 | -4.40% |
| 2024-06-19 | 4.70 | 4.70 | 4.54 | 4.55 | 4.35 | qfq | 10,102,032 | 46,400,445 | -3.60% |
| 2024-06-18 | 4.58 | 4.88 | 4.49 | 4.72 | 4.51 | qfq | 17,979,934 | 83,815,157 | 3.06% |
| 2024-06-17 | 4.67 | 4.70 | 4.55 | 4.58 | 4.38 | qfq | 5,183,600 | 23,863,996 | -1.72% |
| 2024-06-14 | 4.65 | 4.74 | 4.58 | 4.66 | 4.45 | qfq | 7,586,000 | 35,280,410 | 1.30% |
| 2024-06-13 | 4.69 | 4.69 | 4.48 | 4.60 | 4.40 | qfq | 11,759,873 | 53,804,190 | -2.34% |
| 2024-06-12 | 4.70 | 4.81 | 4.65 | 4.71 | 4.50 | qfq | 13,045,199 | 61,486,263 | -2.08% |
| 2024-06-11 | 5.20 | 5.21 | 4.54 | 4.81 | 4.60 | qfq | 20,777,900 | 98,690,650 | -8.56% |
| 2024-06-07 | 5.45 | 5.51 | 5.18 | 5.26 | 5.03 | qfq | 4,825,300 | 25,726,526 | -2.95% |
| 2024-06-06 | 5.66 | 5.67 | 5.40 | 5.42 | 5.18 | qfq | 3,367,300 | 18,550,781 | -4.41% |
| 2024-06-05 | 5.72 | 5.75 | 5.62 | 5.67 | 5.42 | qfq | 2,456,200 | 13,989,585 | -0.87% |
| 2024-06-04 | 5.75 | 5.79 | 5.66 | 5.72 | 5.47 | qfq | 3,481,824 | 19,977,531 | -1.38% |
| 2024-06-03 | 5.81 | 5.82 | 5.59 | 5.80 | 5.54 | qfq | 5,655,506 | 32,364,528 | -0.34% |
| 2024-05-31 | 5.81 | 5.85 | 5.73 | 5.82 | 5.56 | qfq | 4,775,194 | 27,653,353 | 0.52% |
| 2024-05-30 | 5.80 | 5.87 | 5.73 | 5.79 | 5.53 | qfq | 2,183,800 | 12,626,978 | 0.52% |
| 2024-05-29 | 5.72 | 5.79 | 5.67 | 5.76 | 5.50 | qfq | 2,871,700 | 16,505,395 | 0.70% |
| 2024-05-28 | 5.74 | 5.75 | 5.69 | 5.72 | 5.47 | qfq | 1,472,600 | 8,403,130 | -0.52% |
| 2024-05-27 | 5.78 | 5.78 | 5.67 | 5.75 | 5.49 | qfq | 2,833,700 | 16,224,170 | -0.17% |
| 2024-05-24 | 5.77 | 5.82 | 5.71 | 5.76 | 5.50 | qfq | 3,482,000 | 20,091,325 | -0.35% |
| 2024-05-23 | 5.77 | 5.80 | 5.70 | 5.78 | 5.49 | qfq | 3,711,000 | 21,276,266 | -0.52% |
| 2024-05-22 | 5.93 | 5.93 | 5.79 | 5.81 | 5.52 | qfq | 4,099,800 | 23,899,644 | -2.02% |
| 2024-05-21 | 5.98 | 6.01 | 5.83 | 5.93 | 5.64 | qfq | 2,998,700 | 17,657,194 | -0.67% |
| 2024-05-20 | 5.99 | 6.09 | 5.95 | 5.97 | 5.68 | qfq | 6,026,200 | 36,206,990 | -0.17% |
| 2024-05-17 | 5.99 | 6.09 | 5.89 | 5.98 | 5.68 | qfq | 7,209,500 | 43,112,836 | -0.17% |
| 2024-05-16 | 6.02 | 6.09 | 5.80 | 5.99 | 5.69 | qfq | 10,793,100 | 63,933,120 | -0.99% |
| 2024-05-15 | 5.89 | 6.10 | 5.87 | 6.05 | 5.75 | qfq | 13,010,700 | 78,378,071 | 2.72% |
| 2024-05-14 | 5.94 | 5.95 | 5.85 | 5.89 | 5.60 | qfq | 2,462,100 | 14,520,789 | -1.01% |
| 2024-05-13 | 5.93 | 5.99 | 5.85 | 5.95 | 5.66 | qfq | 3,379,416 | 19,999,103 | 0.00% |
| 2024-05-10 | 6.00 | 6.09 | 5.88 | 5.95 | 5.66 | qfq | 5,050,200 | 30,170,579 | -1.00% |
| 2024-05-09 | 5.92 | 6.08 | 5.90 | 6.01 | 5.71 | qfq | 9,713,510 | 58,178,784 | 1.35% |
| 2024-05-08 | 5.91 | 6.03 | 5.86 | 5.93 | 5.64 | qfq | 7,823,412 | 46,632,555 | 0.85% |
| 2024-05-07 | 5.85 | 6.01 | 5.83 | 5.88 | 5.59 | qfq | 3,243,600 | 19,118,104 | 0.34% |
| 2024-05-06 | 6.02 | 6.07 | 5.73 | 5.86 | 5.57 | qfq | 7,053,700 | 41,462,101 | -2.50% |
| 2024-04-30 | 5.98 | 6.06 | 5.92 | 6.01 | 5.71 | qfq | 4,843,500 | 29,136,628 | 0.50% |
| 2024-04-29 | 5.95 | 6.05 | 5.88 | 5.98 | 5.68 | qfq | 5,076,903 | 30,370,054 | 0.50% |
| 2024-04-26 | 5.95 | 5.99 | 5.84 | 5.95 | 5.66 | qfq | 4,855,100 | 28,727,203 | 0.34% |
| 2024-04-25 | 6.04 | 6.12 | 5.92 | 5.93 | 5.64 | qfq | 4,432,400 | 26,693,248 | -1.82% |
| 2024-04-24 | 5.99 | 6.08 | 5.91 | 6.04 | 5.74 | qfq | 6,209,900 | 37,337,998 | 0.67% |
| 2024-04-23 | 5.92 | 6.10 | 5.92 | 6.00 | 5.70 | qfq | 6,739,537 | 40,483,311 | 1.35% |
| 2024-04-22 | 6.08 | 6.08 | 5.92 | 5.92 | 5.63 | qfq | 5,457,100 | 32,745,454 | -2.63% |
| 2024-04-19 | 5.70 | 6.08 | 5.70 | 6.08 | 5.78 | qfq | 5,979,200 | 35,259,217 | 4.47% |
| 2024-04-18 | 6.07 | 6.08 | 5.81 | 5.82 | 5.53 | qfq | 7,673,000 | 45,082,626 | -2.68% |
| 2024-04-17 | 5.66 | 6.05 | 5.66 | 5.98 | 5.68 | qfq | 16,481,010 | 97,389,290 | 7.55% |
| 2024-04-16 | 5.84 | 5.84 | 5.42 | 5.56 | 5.29 | qfq | 9,174,606 | 51,114,135 | -4.79% |
| 2024-04-15 | 6.13 | 6.17 | 5.62 | 5.84 | 5.55 | qfq | 8,221,106 | 48,642,321 | -5.04% |
| 2024-04-12 | 6.07 | 6.28 | 5.99 | 6.15 | 5.85 | qfq | 15,706,689 | 96,227,414 | 1.15% |
| 2024-04-11 | 5.95 | 6.19 | 5.78 | 6.08 | 5.78 | qfq | 16,214,216 | 98,232,653 | 2.18% |
| 2024-04-10 | 5.96 | 6.08 | 5.80 | 5.95 | 5.66 | qfq | 9,871,500 | 58,927,253 | -0.17% |
| 2024-04-09 | 6.00 | 6.02 | 5.82 | 5.96 | 5.67 | qfq | 9,800,279 | 58,179,803 | 0.00% |
| 2024-04-08 | 5.97 | 6.06 | 5.72 | 5.96 | 5.67 | qfq | 17,637,599 | 103,879,178 | -1.00% |
| 2024-04-03 | 5.43 | 6.15 | 5.40 | 6.02 | 5.72 | qfq | 34,798,724 | 202,254,897 | 10.46% |
| 2024-04-02 | 5.50 | 5.62 | 5.40 | 5.45 | 5.18 | qfq | 5,209,213 | 28,665,149 | -1.09% |
| 2024-04-01 | 5.48 | 5.62 | 5.40 | 5.51 | 5.24 | qfq | 6,746,900 | 37,113,647 | -0.18% |
| 2024-03-29 | 5.50 | 5.57 | 5.42 | 5.52 | 5.25 | qfq | 6,352,001 | 34,883,294 | 0.00% |
| 2024-03-28 | 5.42 | 5.65 | 5.39 | 5.52 | 5.25 | qfq | 11,875,400 | 65,690,004 | 1.47% |
| 2024-03-27 | 5.41 | 5.55 | 5.31 | 5.44 | 5.17 | qfq | 9,364,900 | 50,976,350 | 0.00% |
| 2024-03-26 | 5.30 | 5.48 | 5.26 | 5.44 | 5.17 | qfq | 11,872,072 | 64,154,228 | 2.84% |
| 2024-03-25 | 5.33 | 5.44 | 5.19 | 5.29 | 5.03 | qfq | 7,996,291 | 42,585,580 | -0.94% |
| 2024-03-22 | 5.13 | 5.61 | 5.09 | 5.34 | 5.08 | qfq | 13,686,791 | 72,826,416 | 4.30% |
| 2024-03-21 | 5.20 | 5.22 | 5.07 | 5.12 | 4.87 | qfq | 6,623,500 | 33,961,911 | -1.54% |
| 2024-03-20 | 5.25 | 5.25 | 5.15 | 5.20 | 4.94 | qfq | 6,442,400 | 33,420,658 | -0.76% |
| 2024-03-19 | 5.57 | 5.58 | 5.21 | 5.24 | 4.98 | qfq | 15,858,000 | 85,066,169 | -5.76% |
| 2024-03-18 | 5.50 | 5.60 | 5.38 | 5.56 | 5.29 | qfq | 14,833,731 | 81,717,834 | 1.09% |
| 2024-03-15 | 5.32 | 5.55 | 5.17 | 5.50 | 5.23 | qfq | 21,656,947 | 116,904,409 | 3.38% |
| 2024-03-14 | 4.98 | 5.40 | 4.85 | 5.32 | 5.06 | qfq | 23,157,971 | 120,116,312 | 8.79% |
| 2024-03-13 | 4.82 | 4.94 | 4.78 | 4.89 | 4.65 | qfq | 6,129,606 | 29,830,588 | 1.66% |
| 2024-03-12 | 4.88 | 4.88 | 4.71 | 4.81 | 4.57 | qfq | 6,582,603 | 31,510,853 | 0.42% |
| 2024-03-11 | 4.57 | 4.90 | 4.54 | 4.79 | 4.55 | qfq | 9,644,600 | 45,793,629 | 4.81% |
| 2024-03-08 | 4.56 | 4.59 | 4.43 | 4.57 | 4.34 | qfq | 5,275,500 | 23,741,062 | -0.22% |
| 2024-03-07 | 4.46 | 4.58 | 4.38 | 4.58 | 4.35 | qfq | 7,336,909 | 32,694,444 | 3.85% |
| 2024-03-06 | 4.40 | 4.47 | 4.37 | 4.41 | 4.19 | qfq | 2,565,100 | 11,365,184 | 0.23% |
| 2024-03-05 | 4.48 | 4.49 | 4.37 | 4.40 | 4.18 | qfq | 3,659,200 | 16,168,340 | -2.65% |
| 2024-03-04 | 4.53 | 4.60 | 4.44 | 4.52 | 4.30 | qfq | 3,952,200 | 17,778,573 | -0.88% |
| 2024-03-01 | 4.55 | 4.62 | 4.46 | 4.56 | 4.33 | qfq | 3,897,100 | 17,611,684 | 0.66% |
| 2024-02-29 | 4.34 | 4.54 | 4.34 | 4.53 | 4.31 | qfq | 4,548,000 | 20,307,327 | 3.19% |
| 2024-02-28 | 4.64 | 4.78 | 4.39 | 4.39 | 4.17 | qfq | 8,476,900 | 38,851,045 | -5.18% |
| 2024-02-27 | 4.55 | 4.64 | 4.45 | 4.63 | 4.40 | qfq | 7,045,100 | 32,159,797 | 1.09% |
| 2024-02-26 | 4.40 | 4.77 | 4.36 | 4.58 | 4.35 | qfq | 10,473,703 | 47,908,274 | 4.09% |
| 2024-02-23 | 4.34 | 4.42 | 4.27 | 4.40 | 4.18 | qfq | 5,798,800 | 25,207,254 | 1.38% |
| 2024-02-22 | 4.19 | 4.38 | 4.17 | 4.34 | 4.13 | qfq | 5,858,903 | 24,866,408 | 3.58% |
| 2024-02-21 | 4.09 | 4.30 | 4.05 | 4.19 | 3.98 | qfq | 6,654,303 | 27,929,361 | 1.95% |
| 2024-02-20 | 4.17 | 4.17 | 4.05 | 4.11 | 3.91 | qfq | 5,075,799 | 20,793,833 | -1.44% |
| 2024-02-19 | 4.25 | 4.28 | 4.07 | 4.17 | 3.96 | qfq | 9,906,393 | 41,259,162 | -1.88% |
| 2024-02-08 | 3.67 | 4.32 | 3.57 | 4.25 | 4.04 | qfq | 11,225,401 | 44,082,566 | 15.80% |
| 2024-02-07 | 3.87 | 3.90 | 3.48 | 3.67 | 3.49 | qfq | 12,568,385 | 45,926,551 | -7.32% |
| 2024-02-06 | 3.73 | 3.98 | 3.43 | 3.96 | 3.76 | qfq | 9,150,886 | 33,822,621 | 6.17% |
| 2024-02-05 | 4.29 | 4.31 | 3.64 | 3.73 | 3.55 | qfq | 8,739,900 | 33,577,228 | -14.06% |
| 2024-02-02 | 4.53 | 4.60 | 4.14 | 4.34 | 4.13 | qfq | 6,291,900 | 27,513,345 | -3.34% |
| 2024-02-01 | 4.61 | 4.64 | 4.39 | 4.49 | 4.27 | qfq | 5,478,700 | 24,667,199 | -3.02% |
| 2024-01-31 | 4.85 | 4.87 | 4.62 | 4.63 | 4.40 | qfq | 4,676,736 | 22,128,494 | -4.73% |
| 2024-01-30 | 4.94 | 5.02 | 4.85 | 4.86 | 4.62 | qfq | 3,460,400 | 17,086,101 | -1.62% |
| 2024-01-29 | 5.17 | 5.20 | 4.93 | 4.94 | 4.70 | qfq | 4,164,100 | 20,907,321 | -4.26% |
| 2024-01-26 | 5.06 | 5.22 | 5.00 | 5.16 | 4.91 | qfq | 4,728,500 | 24,372,051 | 1.98% |
| 2024-01-25 | 4.75 | 5.06 | 4.75 | 5.06 | 4.81 | qfq | 5,476,700 | 26,984,500 | 6.53% |
| 2024-01-24 | 4.66 | 4.75 | 4.57 | 4.75 | 4.52 | qfq | 4,394,700 | 20,543,102 | 2.15% |
| 2024-01-23 | 4.61 | 4.66 | 4.46 | 4.65 | 4.42 | qfq | 5,302,344 | 24,261,166 | 1.31% |
| 2024-01-22 | 4.94 | 4.95 | 4.57 | 4.59 | 4.36 | qfq | 5,569,900 | 26,449,159 | -7.27% |
| 2024-01-19 | 5.06 | 5.07 | 4.94 | 4.95 | 4.71 | qfq | 3,698,100 | 18,407,027 | -2.37% |
| 2024-01-18 | 5.10 | 5.15 | 4.93 | 5.07 | 4.82 | qfq | 6,977,399 | 35,008,653 | -0.98% |
| 2024-01-17 | 5.27 | 5.28 | 5.12 | 5.12 | 4.87 | qfq | 5,955,031 | 31,048,417 | -2.85% |
| 2024-01-16 | 5.42 | 5.46 | 5.18 | 5.27 | 5.01 | qfq | 9,739,500 | 51,449,305 | -2.95% |
| 2024-01-15 | 5.61 | 5.65 | 5.38 | 5.43 | 5.16 | qfq | 16,302,985 | 89,022,849 | -3.55% |
| 2024-01-12 | 5.74 | 6.15 | 5.60 | 5.63 | 5.35 | qfq | 21,823,731 | 126,988,957 | 2.93% |
| 2024-01-11 | 5.45 | 5.52 | 5.41 | 5.47 | 5.20 | qfq | 2,670,100 | 14,613,486 | 0.37% |
| 2024-01-10 | 5.49 | 5.53 | 5.39 | 5.45 | 5.18 | qfq | 2,209,300 | 12,063,841 | -0.73% |
| 2024-01-09 | 5.46 | 5.54 | 5.43 | 5.49 | 5.22 | qfq | 2,552,400 | 13,990,592 | 0.92% |
| 2024-01-08 | 5.50 | 5.53 | 5.43 | 5.44 | 5.17 | qfq | 2,834,200 | 15,559,167 | -1.81% |
| 2024-01-05 | 5.58 | 5.64 | 5.51 | 5.54 | 5.27 | qfq | 2,895,800 | 16,177,156 | -1.07% |
| 2024-01-04 | 5.60 | 5.63 | 5.57 | 5.60 | 5.32 | qfq | 2,543,800 | 14,251,469 | 0.00% |
| 2024-01-03 | 5.54 | 5.63 | 5.49 | 5.60 | 5.32 | qfq | 4,134,503 | 23,059,680 | 0.90% |
| 2024-01-02 | 5.41 | 5.58 | 5.40 | 5.55 | 5.28 | qfq | 5,130,503 | 28,319,405 | 3.16% |
| 2023-12-29 | 5.40 | 5.44 | 5.36 | 5.38 | 5.11 | qfq | 2,522,200 | 13,596,134 | -0.37% |
| 2023-12-28 | 5.36 | 5.42 | 5.25 | 5.40 | 5.13 | qfq | 2,542,500 | 13,623,873 | 1.50% |
| 2023-12-27 | 5.30 | 5.36 | 5.26 | 5.32 | 5.06 | qfq | 2,821,533 | 14,967,898 | -0.19% |
| 2023-12-26 | 5.42 | 5.42 | 5.31 | 5.33 | 5.07 | qfq | 1,587,133 | 8,483,404 | -0.37% |
| 2023-12-25 | 5.47 | 5.47 | 5.31 | 5.35 | 5.09 | qfq | 1,839,000 | 9,844,129 | -0.93% |
| 2023-12-22 | 5.48 | 5.50 | 5.37 | 5.40 | 5.13 | qfq | 1,994,500 | 10,811,218 | -1.46% |
| 2023-12-21 | 5.44 | 5.51 | 5.34 | 5.48 | 5.21 | qfq | 2,588,010 | 14,022,743 | 0.74% |
| 2023-12-20 | 5.47 | 5.51 | 5.43 | 5.44 | 5.17 | qfq | 1,745,200 | 9,559,557 | 0.00% |
| 2023-12-19 | 5.50 | 5.51 | 5.39 | 5.44 | 5.17 | qfq | 2,043,500 | 11,093,623 | -0.91% |
| 2023-12-18 | 5.60 | 5.65 | 5.46 | 5.49 | 5.22 | qfq | 2,586,700 | 14,278,487 | -1.61% |
| 2023-12-15 | 5.58 | 5.64 | 5.57 | 5.58 | 5.30 | qfq | 2,137,200 | 11,957,767 | 0.00% |
| 2023-12-14 | 5.59 | 5.63 | 5.54 | 5.58 | 5.30 | qfq | 2,001,300 | 11,188,190 | 0.36% |
| 2023-12-13 | 5.54 | 5.65 | 5.53 | 5.56 | 5.29 | qfq | 1,870,100 | 10,433,722 | 0.36% |
| 2023-12-12 | 5.54 | 5.57 | 5.48 | 5.54 | 5.27 | qfq | 2,118,300 | 11,689,062 | 0.18% |
| 2023-12-11 | 5.50 | 5.56 | 5.44 | 5.53 | 5.26 | qfq | 3,616,400 | 19,938,205 | 0.55% |
| 2023-12-08 | 5.60 | 5.68 | 5.50 | 5.50 | 5.23 | qfq | 2,662,600 | 14,823,875 | -1.61% |
| 2023-12-07 | 5.62 | 5.66 | 5.57 | 5.59 | 5.31 | qfq | 1,968,800 | 11,023,221 | -0.71% |
| 2023-12-06 | 5.56 | 5.68 | 5.55 | 5.63 | 5.35 | qfq | 2,124,100 | 11,968,406 | 0.90% |
| 2023-12-05 | 5.68 | 5.71 | 5.58 | 5.58 | 5.30 | qfq | 2,280,300 | 12,868,758 | -2.11% |
| 2023-12-04 | 5.70 | 5.75 | 5.68 | 5.70 | 5.42 | qfq | 2,233,300 | 12,756,364 | 0.35% |
| 2023-12-01 | 5.70 | 5.72 | 5.65 | 5.68 | 5.40 | qfq | 2,126,000 | 12,087,494 | 0.18% |
| 2023-11-30 | 5.73 | 5.73 | 5.63 | 5.67 | 5.39 | qfq | 2,331,000 | 13,215,027 | -0.35% |
| 2023-11-29 | 5.72 | 5.75 | 5.66 | 5.69 | 5.41 | qfq | 2,830,100 | 16,117,389 | -0.87% |
| 2023-11-28 | 5.76 | 5.81 | 5.71 | 5.74 | 5.46 | qfq | 3,674,600 | 21,152,650 | -0.17% |
| 2023-11-27 | 5.76 | 5.79 | 5.70 | 5.75 | 5.47 | qfq | 2,952,100 | 16,961,238 | -0.35% |
| 2023-11-24 | 5.84 | 5.85 | 5.76 | 5.77 | 5.48 | qfq | 2,458,503 | 14,267,608 | -0.86% |
| 2023-11-23 | 5.78 | 5.84 | 5.76 | 5.82 | 5.53 | qfq | 2,681,600 | 15,589,647 | 0.52% |
| 2023-11-22 | 5.80 | 5.84 | 5.77 | 5.79 | 5.50 | qfq | 2,657,703 | 15,414,777 | 0.00% |
| 2023-11-21 | 5.84 | 5.85 | 5.78 | 5.79 | 5.50 | qfq | 2,820,700 | 16,398,657 | -0.69% |
| 2023-11-20 | 5.74 | 5.83 | 5.73 | 5.83 | 5.54 | qfq | 4,018,200 | 23,273,416 | 1.57% |
| 2023-11-17 | 5.82 | 5.85 | 5.73 | 5.74 | 5.46 | qfq | 3,597,400 | 20,696,978 | -1.88% |
| 2023-11-16 | 5.78 | 5.86 | 5.76 | 5.85 | 5.56 | qfq | 4,104,500 | 23,909,671 | 0.86% |
| 2023-11-15 | 5.80 | 5.85 | 5.73 | 5.80 | 5.51 | qfq | 4,327,800 | 25,106,362 | 0.87% |
| 2023-11-14 | 5.74 | 5.76 | 5.70 | 5.75 | 5.47 | qfq | 3,023,301 | 17,326,099 | 0.00% |
| 2023-11-13 | 5.76 | 5.79 | 5.71 | 5.75 | 5.47 | qfq | 2,813,800 | 16,160,634 | 0.00% |
| 2023-11-10 | 5.73 | 5.77 | 5.67 | 5.75 | 5.47 | qfq | 3,003,503 | 17,237,715 | 0.52% |
| 2023-11-09 | 5.71 | 5.84 | 5.71 | 5.72 | 5.44 | qfq | 3,888,901 | 22,384,008 | 0.18% |
| 2023-11-08 | 5.76 | 5.79 | 5.69 | 5.71 | 5.43 | qfq | 2,784,400 | 15,960,910 | -0.35% |
| 2023-11-07 | 5.68 | 5.74 | 5.67 | 5.73 | 5.45 | qfq | 2,667,100 | 15,210,953 | 0.35% |
| 2023-11-06 | 5.61 | 5.73 | 5.61 | 5.71 | 5.43 | qfq | 3,269,200 | 18,604,212 | 1.78% |
| 2023-11-03 | 5.61 | 5.68 | 5.60 | 5.61 | 5.33 | qfq | 2,292,800 | 12,926,477 | 0.00% |
| 2023-11-02 | 5.64 | 5.68 | 5.61 | 5.61 | 5.33 | qfq | 2,135,700 | 12,049,031 | -1.06% |
| 2023-11-01 | 5.66 | 5.68 | 5.62 | 5.67 | 5.39 | qfq | 2,510,500 | 14,188,725 | 0.18% |
| 2023-10-31 | 5.64 | 5.72 | 5.57 | 5.66 | 5.38 | qfq | 3,902,300 | 22,118,298 | 1.25% |
| 2023-10-30 | 5.63 | 5.65 | 5.55 | 5.59 | 5.31 | qfq | 4,636,806 | 25,969,920 | -0.71% |
| 2023-10-27 | 5.62 | 5.68 | 5.56 | 5.63 | 5.35 | qfq | 4,817,400 | 27,139,814 | 0.54% |
| 2023-10-26 | 5.50 | 5.73 | 5.50 | 5.60 | 5.32 | qfq | 7,448,730 | 41,889,678 | 0.36% |
| 2023-10-25 | 5.41 | 5.59 | 5.40 | 5.58 | 5.30 | qfq | 6,149,130 | 33,882,477 | 4.69% |
| 2023-10-24 | 5.18 | 5.35 | 5.17 | 5.33 | 5.07 | qfq | 3,076,801 | 16,260,170 | 3.09% |
| 2023-10-23 | 5.30 | 5.33 | 5.15 | 5.17 | 4.91 | qfq | 3,208,200 | 16,704,748 | -2.45% |
| 2023-10-20 | 5.32 | 5.38 | 5.28 | 5.30 | 5.04 | qfq | 2,762,773 | 14,711,920 | -0.93% |
| 2023-10-19 | 5.38 | 5.45 | 5.31 | 5.35 | 5.09 | qfq | 2,496,000 | 13,428,684 | -0.56% |
| 2023-10-18 | 5.51 | 5.51 | 5.36 | 5.38 | 5.11 | qfq | 3,366,519 | 18,176,961 | -2.18% |
| 2023-10-17 | 5.56 | 5.60 | 5.48 | 5.50 | 5.23 | qfq | 3,047,100 | 16,825,403 | -1.08% |
| 2023-10-16 | 5.53 | 5.61 | 5.51 | 5.56 | 5.29 | qfq | 3,434,900 | 19,122,212 | 0.72% |
| 2023-10-13 | 5.64 | 5.65 | 5.50 | 5.52 | 5.25 | qfq | 5,136,373 | 28,480,335 | -2.13% |
| 2023-10-12 | 5.66 | 5.68 | 5.61 | 5.64 | 5.36 | qfq | 2,685,000 | 15,131,386 | -0.18% |
| 2023-10-11 | 5.64 | 5.68 | 5.61 | 5.65 | 5.37 | qfq | 3,797,400 | 21,451,575 | 0.36% |
| 2023-10-10 | 5.62 | 5.67 | 5.61 | 5.63 | 5.35 | qfq | 2,930,000 | 16,518,901 | 0.36% |
| 2023-10-09 | 5.64 | 5.68 | 5.58 | 5.61 | 5.33 | qfq | 3,263,800 | 18,307,008 | -0.71% |
| 2023-09-28 | 5.62 | 5.66 | 5.60 | 5.65 | 5.37 | qfq | 2,537,700 | 14,304,200 | 1.07% |
| 2023-09-27 | 5.60 | 5.64 | 5.57 | 5.59 | 5.31 | qfq | 2,399,100 | 13,455,011 | -0.18% |
| 2023-09-26 | 5.60 | 5.65 | 5.57 | 5.60 | 5.32 | qfq | 2,155,000 | 12,091,638 | 0.18% |
| 2023-09-25 | 5.66 | 5.68 | 5.58 | 5.59 | 5.31 | qfq | 2,912,900 | 16,337,842 | -1.41% |
| 2023-09-22 | 5.61 | 5.67 | 5.57 | 5.67 | 5.39 | qfq | 2,986,100 | 16,841,194 | 1.07% |
| 2023-09-21 | 5.61 | 5.66 | 5.60 | 5.61 | 5.33 | qfq | 2,743,817 | 15,449,968 | -0.53% |
| 2023-09-20 | 5.70 | 5.70 | 5.62 | 5.64 | 5.36 | qfq | 2,719,209 | 15,367,760 | -1.05% |
| 2023-09-19 | 5.70 | 5.77 | 5.67 | 5.70 | 5.42 | qfq | 2,737,900 | 15,641,431 | 0.18% |
| 2023-09-18 | 5.74 | 5.74 | 5.63 | 5.69 | 5.41 | qfq | 3,627,695 | 20,634,696 | -0.70% |
| 2023-09-15 | 5.71 | 5.78 | 5.70 | 5.73 | 5.45 | qfq | 3,910,400 | 22,426,240 | 0.53% |
| 2023-09-14 | 5.77 | 5.79 | 5.68 | 5.70 | 5.42 | qfq | 2,804,100 | 16,044,911 | -0.87% |
| 2023-09-13 | 5.76 | 5.80 | 5.69 | 5.75 | 5.47 | qfq | 3,428,700 | 19,660,239 | -0.17% |
| 2023-09-12 | 5.75 | 5.80 | 5.71 | 5.76 | 5.48 | qfq | 2,849,300 | 16,396,602 | 0.35% |
| 2023-09-11 | 5.65 | 5.80 | 5.59 | 5.74 | 5.46 | qfq | 5,963,200 | 34,096,446 | 1.41% |
| 2023-09-08 | 5.69 | 5.74 | 5.62 | 5.66 | 5.38 | qfq | 4,692,603 | 26,601,232 | -0.70% |
| 2023-09-07 | 5.84 | 5.84 | 5.70 | 5.70 | 5.42 | qfq | 6,184,500 | 35,500,273 | -2.23% |
| 2023-09-06 | 5.89 | 5.90 | 5.82 | 5.83 | 5.54 | qfq | 3,533,200 | 20,651,395 | -0.85% |
| 2023-09-05 | 5.90 | 5.94 | 5.83 | 5.88 | 5.59 | qfq | 5,141,603 | 30,226,701 | -1.01% |
| 2023-09-04 | 5.78 | 5.97 | 5.75 | 5.94 | 5.65 | qfq | 7,504,300 | 44,231,054 | 2.77% |
| 2023-09-01 | 6.00 | 6.01 | 5.77 | 5.78 | 5.49 | qfq | 8,632,200 | 50,479,085 | -3.67% |
| 2023-08-31 | 6.15 | 6.17 | 5.98 | 6.00 | 5.70 | qfq | 6,532,993 | 39,423,677 | -1.80% |
| 2023-08-30 | 6.28 | 6.35 | 6.10 | 6.11 | 5.81 | qfq | 9,468,200 | 58,523,347 | -3.02% |
| 2023-08-29 | 6.18 | 6.40 | 6.17 | 6.30 | 5.99 | qfq | 10,590,480 | 66,602,234 | 0.96% |
| 2023-08-28 | 6.34 | 6.53 | 6.20 | 6.24 | 5.93 | qfq | 14,893,400 | 93,692,200 | 1.63% |
| 2023-08-25 | 6.09 | 6.34 | 6.03 | 6.14 | 5.84 | qfq | 14,331,300 | 89,116,051 | 0.82% |
| 2023-08-24 | 6.09 | 6.12 | 5.96 | 6.09 | 5.79 | qfq | 7,626,200 | 46,026,519 | -0.49% |
| 2023-08-23 | 6.04 | 6.18 | 5.95 | 6.12 | 5.82 | qfq | 9,501,001 | 58,033,573 | 2.00% |
| 2023-08-22 | 6.08 | 6.10 | 5.90 | 6.00 | 5.70 | qfq | 6,209,900 | 37,284,221 | -1.32% |
| 2023-08-21 | 5.98 | 6.12 | 5.96 | 6.08 | 5.78 | qfq | 6,604,600 | 40,023,323 | 1.33% |
| 2023-08-18 | 5.88 | 6.07 | 5.85 | 6.00 | 5.70 | qfq | 7,470,764 | 44,753,383 | 2.04% |
| 2023-08-17 | 5.78 | 5.88 | 5.67 | 5.88 | 5.59 | qfq | 4,187,764 | 24,178,015 | 1.55% |
| 2023-08-16 | 5.77 | 5.83 | 5.70 | 5.79 | 5.50 | qfq | 3,178,800 | 18,358,007 | 0.70% |
| 2023-08-15 | 5.77 | 5.78 | 5.71 | 5.75 | 5.47 | qfq | 2,264,064 | 13,009,047 | -0.17% |
| 2023-08-14 | 5.80 | 5.80 | 5.65 | 5.76 | 5.48 | qfq | 4,902,100 | 27,994,834 | -1.37% |
| 2023-08-11 | 5.88 | 5.89 | 5.71 | 5.84 | 5.55 | qfq | 4,326,301 | 25,112,611 | -1.02% |
| 2023-08-10 | 5.92 | 5.92 | 5.83 | 5.90 | 5.61 | qfq | 3,830,100 | 22,471,153 | -0.51% |
| 2023-08-09 | 5.94 | 5.98 | 5.85 | 5.93 | 5.64 | qfq | 4,266,800 | 25,175,303 | -0.34% |
| 2023-08-08 | 5.98 | 5.99 | 5.92 | 5.95 | 5.66 | qfq | 2,629,400 | 15,666,240 | -0.17% |
| 2023-08-07 | 5.97 | 5.98 | 5.91 | 5.96 | 5.67 | qfq | 2,699,500 | 16,068,985 | 0.34% |
| 2023-08-04 | 6.00 | 6.05 | 5.94 | 5.94 | 5.65 | qfq | 3,412,500 | 20,407,813 | -0.83% |
| 2023-08-03 | 6.04 | 6.06 | 5.97 | 5.99 | 5.69 | qfq | 3,689,100 | 22,126,712 | -0.99% |
| 2023-08-02 | 6.05 | 6.12 | 6.04 | 6.05 | 5.75 | qfq | 2,808,400 | 17,035,772 | -0.49% |
| 2023-08-01 | 6.15 | 6.15 | 6.06 | 6.08 | 5.78 | qfq | 4,129,300 | 25,151,187 | -1.14% |
| 2023-07-31 | 6.13 | 6.16 | 6.10 | 6.15 | 5.85 | qfq | 3,378,000 | 20,723,864 | 0.49% |
| 2023-07-28 | 6.15 | 6.23 | 6.09 | 6.12 | 5.82 | qfq | 4,846,019 | 29,657,347 | -0.97% |
| 2023-07-27 | 6.20 | 6.25 | 6.17 | 6.18 | 5.87 | qfq | 5,618,800 | 34,859,275 | -1.44% |
| 2023-07-26 | 6.13 | 6.33 | 6.10 | 6.27 | 5.96 | qfq | 11,105,700 | 69,508,351 | 2.45% |
| 2023-07-25 | 6.04 | 6.13 | 6.04 | 6.12 | 5.82 | qfq | 4,571,375 | 27,824,394 | 1.32% |
| 2023-07-24 | 6.07 | 6.09 | 6.00 | 6.04 | 5.74 | qfq | 3,903,603 | 23,553,298 | 0.17% |
| 2023-07-21 | 6.13 | 6.14 | 6.00 | 6.03 | 5.73 | qfq | 6,753,700 | 40,922,308 | -1.79% |
| 2023-07-20 | 6.15 | 6.25 | 6.08 | 6.14 | 5.84 | qfq | 7,252,703 | 44,546,950 | -0.16% |
| 2023-07-19 | 6.12 | 6.28 | 6.07 | 6.15 | 5.85 | qfq | 13,037,605 | 80,445,665 | 0.49% |
| 2023-07-18 | 6.15 | 6.19 | 6.01 | 6.12 | 5.82 | qfq | 10,387,409 | 63,178,181 | -0.33% |